恒锋工具

sz300488 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）

31.85

涨跌幅

-3.95%

成交量

2,873,400 股

成交额

92,956,744 元

换手率

1.77%

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	33.20	31.85	33.20	31.71	-3.95%	2,873,400	92,956,744	1.77
2026-10-13	32.51	33.16	33.76	31.52	+0.39%	3,470,300	113,601,120	2.14
2026-10-12	33.76	33.03	33.76	32.60	-2.51%	2,739,200	90,610,376	1.69
2026-10-09	34.19	33.88	34.40	31.88	-1.83%	4,757,500	157,177,104	2.93
2026-10-08	35.41	34.51	35.60	33.87	-3.14%	4,346,000	150,462,064	2.68
2026-09-30	36.34	35.63	36.70	35.50	-1.14%	3,731,200	134,646,848	2.30
2026-09-29	36.22	36.04	37.14	35.81	-1.34%	3,187,500	115,644,288	1.96
2026-09-28	37.46	36.53	37.50	36.50	-2.61%	3,988,300	146,851,600	2.46
2026-09-24	38.82	37.51	39.00	37.33	-1.93%	5,287,400	200,950,160	3.26
2026-09-23	38.19	38.25	39.39	38.00	-0.29%	5,817,600	223,914,112	3.59
2026-09-22	38.29	38.36	38.79	37.60	+0.16%	7,807,400	297,681,920	4.81
2026-09-21	36.94	38.30	38.58	36.55	+3.74%	9,073,000	342,875,552	5.59
2026-09-18	37.66	36.92	37.90	36.60	-1.60%	7,913,700	292,723,136	4.88
2026-09-17	36.30	37.52	38.49	35.80	+2.37%	8,912,000	331,431,584	5.49
2026-09-16	33.96	36.65	36.75	33.38	+7.70%	6,815,000	241,824,736	4.20
2026-09-15	34.43	34.03	34.80	33.70	-1.02%	3,541,900	120,808,200	2.18
2026-09-14	33.48	34.38	34.60	33.00	+1.90%	4,017,000	136,892,976	2.48
2026-09-11	34.70	33.74	34.70	33.04	-3.63%	6,069,200	204,001,744	3.74
2026-09-10	35.63	35.01	35.97	35.01	-3.15%	4,072,800	143,923,216	2.51
2026-09-09	35.13	36.15	36.63	35.05	+2.93%	9,646,700	345,855,008	5.95
2026-09-08	36.00	35.12	36.20	34.89	-2.66%	10,873,200	384,819,040	6.70
2026-09-07	31.08	36.08	36.78	31.08	+15.57%	14,133,200	495,375,104	8.71
2026-09-04	32.61	31.22	32.70	31.02	-3.22%	4,188,300	133,229,896	2.58
2026-09-03	31.80	32.26	32.68	31.50	+2.09%	4,183,200	134,406,688	2.58
2026-09-02	31.40	31.60	31.91	31.05	-0.35%	2,544,400	80,365,168	1.57
2026-09-01	32.30	31.71	32.30	31.36	-1.98%	3,269,300	103,713,600	2.02
2026-08-31	30.85	32.35	32.46	30.70	+3.52%	5,191,300	165,327,312	3.20
2026-08-28	31.58	31.25	32.29	31.12	-1.42%	4,494,700	141,996,016	2.77
2026-08-27	31.34	31.70	31.99	31.15	+0.76%	3,089,300	97,571,544	1.90
2026-08-26	32.00	31.46	32.09	31.25	-1.78%	3,345,600	105,546,008	2.06

需要全历史数据与程序化访问？查看恒锋工具日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300488 获取全部历史日线。