川恒股份

sz002895 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

29.84

涨跌幅

+0.20%

成交量

3,226,100 股

成交额

96,694,200 元

换手率

0.54%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	29.70	29.84	30.29	29.70	+0.20%	3,226,100	96,694,200	0.54
2026-10-13	29.97	29.78	30.18	29.68	-0.96%	3,151,700	94,083,488	0.53
2026-10-12	31.00	30.07	31.13	29.95	-2.81%	4,679,900	142,250,944	0.78
2026-10-09	30.12	30.94	31.28	30.12	+2.35%	6,450,200	198,594,944	1.08
2026-10-08	30.25	30.23	30.60	30.04	-0.40%	3,461,200	104,731,280	0.58
2026-09-30	29.92	30.35	30.60	29.90	+1.23%	2,598,400	78,939,712	0.43
2026-09-29	30.02	29.98	30.16	29.60	-0.17%	2,403,300	71,585,520	0.40
2026-09-28	30.16	30.03	30.49	29.82	-0.46%	3,106,600	93,499,816	0.52
2026-09-24	30.85	30.17	31.15	30.17	-2.33%	3,689,500	112,451,976	0.62
2026-09-23	30.75	30.89	31.00	30.70	+0.26%	2,606,700	80,423,072	0.43
2026-09-22	30.90	30.81	31.06	30.51	-0.10%	3,514,300	108,131,592	0.59
2026-09-21	30.89	30.84	30.99	30.52	+0.16%	3,468,600	106,845,480	0.58
2026-09-18	30.86	30.79	30.93	30.51	+0.59%	3,294,300	101,175,352	0.55
2026-09-17	30.86	30.61	30.90	30.23	-1.13%	3,200,900	97,837,056	0.53
2026-09-16	30.85	30.96	31.26	30.39	+0.03%	4,414,700	135,591,968	0.74
2026-09-15	31.80	30.95	31.84	30.88	-2.73%	3,561,500	111,386,248	0.59
2026-09-14	31.88	31.82	31.96	31.40	-0.19%	3,183,600	100,797,312	0.53
2026-09-11	33.25	31.88	33.39	31.80	-4.92%	6,607,200	212,971,232	1.10
2026-09-10	33.80	33.53	34.35	33.35	-0.86%	4,633,900	156,274,176	0.77
2026-09-09	33.60	33.82	34.00	33.01	+0.33%	5,614,500	188,410,304	0.94
2026-09-08	33.05	33.71	34.13	32.80	+2.56%	6,004,500	201,971,840	1.00
2026-09-07	33.44	32.87	33.70	32.83	-2.17%	5,010,500	166,196,624	0.84
2026-09-04	33.58	33.60	34.64	33.48	+0.42%	4,550,400	154,843,088	0.76
2026-09-03	33.50	33.46	34.22	33.13	-0.18%	4,381,700	147,355,712	0.73
2026-09-02	34.03	33.52	34.06	32.78	-2.25%	5,191,700	173,003,456	0.87
2026-09-01	33.50	34.29	34.63	33.30	+2.11%	6,931,100	236,643,552	1.16
2026-08-31	33.22	33.58	33.76	32.60	+1.05%	6,394,700	212,588,496	1.07
2026-08-28	32.88	33.23	33.43	32.55	+0.64%	4,219,800	139,379,584	0.70
2026-08-27	32.06	33.02	33.04	31.65	+2.93%	7,007,900	226,622,752	1.17
2026-08-26	32.10	32.08	32.88	31.98	-0.06%	7,199,500	232,677,840	1.20

需要全历史数据与程序化访问？查看川恒股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002895 获取全部历史日线。