海伦钢琴

sz300329 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）

11.77

涨跌幅

-1.51%

成交量

2,816,800 股

成交额

33,432,564 元

换手率

1.12%

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	11.90	11.77	12.10	11.67	-1.51%	2,816,800	33,432,564	1.12
2026-10-13	11.15	11.95	12.09	10.97	+5.66%	6,062,100	70,524,760	2.41
2026-10-12	11.52	11.31	11.54	11.18	-1.22%	1,404,700	15,928,038	0.56
2026-10-09	11.38	11.45	11.52	11.02	+0.35%	2,727,200	30,634,716	1.08
2026-10-08	11.83	11.41	11.93	11.35	-3.14%	2,096,700	24,334,292	0.83
2026-09-30	11.90	11.78	12.04	11.74	-0.42%	1,283,100	15,211,931	0.51
2026-09-29	11.58	11.83	11.86	11.58	+1.98%	1,765,600	20,804,882	0.70
2026-09-28	11.96	11.60	11.96	11.46	-1.44%	1,784,100	20,701,946	0.71
2026-09-24	11.88	11.77	11.97	11.76	-1.09%	1,154,000	13,687,517	0.46
2026-09-23	12.35	11.90	12.35	11.88	-3.17%	2,119,800	25,443,716	0.84
2026-09-22	12.17	12.29	12.40	12.06	+1.99%	2,483,400	30,521,932	0.99
2026-09-21	12.01	12.05	12.14	11.93	+0.50%	1,641,100	19,772,852	0.65
2026-09-18	11.95	11.99	12.08	11.85	+0.76%	1,896,100	22,742,140	0.75
2026-09-17	11.82	11.90	12.05	11.77	-0.17%	2,474,500	29,486,596	0.98
2026-09-16	11.21	11.92	11.94	11.21	+5.67%	3,034,000	35,314,796	1.20
2026-09-15	11.57	11.28	11.57	11.21	-2.08%	2,018,100	22,923,516	0.80
2026-09-14	11.73	11.52	11.83	11.49	-2.46%	2,533,400	29,408,320	1.01
2026-09-11	12.18	11.81	12.18	11.77	-2.96%	2,042,100	24,232,736	0.81
2026-09-10	12.00	12.17	12.35	11.91	+0.66%	2,277,100	27,551,260	0.90
2026-09-09	12.27	12.09	12.36	12.08	-1.47%	1,350,800	16,463,008	0.54
2026-09-08	12.33	12.27	12.35	12.18	+0.00%	1,412,400	17,312,408	0.56
2026-09-07	12.12	12.27	12.30	11.96	+2.25%	2,521,100	30,761,360	1.00
2026-09-04	12.00	12.00	12.18	11.84	-0.17%	2,284,600	27,476,060	0.91
2026-09-03	12.38	12.02	12.49	11.99	-2.91%	2,636,200	32,058,720	1.05
2026-09-02	12.48	12.38	12.49	12.18	-0.80%	2,017,300	24,882,378	0.80
2026-09-01	12.29	12.48	12.52	12.25	+1.71%	2,583,400	32,061,102	1.03
2026-08-31	12.10	12.27	12.28	12.00	+1.49%	2,044,800	24,919,496	0.81
2026-08-28	12.18	12.09	12.34	12.07	-0.90%	2,334,300	28,422,944	0.93
2026-08-27	11.91	12.20	12.28	11.91	+2.18%	2,790,800	33,831,688	1.11
2026-08-26	12.00	11.94	12.15	11.84	-1.32%	2,379,800	28,491,140	0.94

需要全历史数据与程序化访问？查看海伦钢琴日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300329 获取全部历史日线。