恒实科技
sz300513 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）
7.33
涨跌幅
-3.17%
成交量
5,481,700 股
成交额
40,746,384 元
换手率
1.91%
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 | 7.57 | 7.33 | 7.60 | 7.32 | -3.17% | 5,481,700 | 40,746,384 | 1.91 |
| 2026-10-13 | 7.37 | 7.57 | 7.62 | 7.22 | +1.34% | 6,134,500 | 45,576,436 | 2.14 |
| 2026-10-12 | 7.42 | 7.47 | 7.55 | 7.33 | +0.67% | 5,359,300 | 40,078,188 | 1.87 |
| 2026-10-09 | 7.38 | 7.42 | 7.45 | 7.06 | +0.54% | 5,625,400 | 40,830,720 | 1.96 |
| 2026-10-08 | 7.42 | 7.38 | 7.53 | 7.31 | -0.27% | 4,847,900 | 35,861,352 | 1.69 |
| 2026-09-30 | 7.48 | 7.40 | 7.56 | 7.36 | -1.07% | 3,379,000 | 25,122,124 | 1.18 |
| 2026-09-29 | 7.33 | 7.48 | 7.54 | 7.30 | +1.91% | 5,235,200 | 39,033,036 | 1.82 |
| 2026-09-28 | 7.45 | 7.34 | 7.45 | 7.27 | -0.14% | 5,416,000 | 39,773,700 | 1.89 |
| 2026-09-24 | 7.36 | 7.35 | 7.42 | 7.31 | -0.14% | 4,508,900 | 33,215,394 | 1.57 |
| 2026-09-23 | 7.53 | 7.36 | 7.56 | 7.31 | -2.77% | 7,497,800 | 55,561,764 | 2.61 |
| 2026-09-22 | 7.31 | 7.57 | 7.70 | 7.25 | +4.13% | 11,132,400 | 83,942,104 | 3.88 |
| 2026-09-21 | 7.07 | 7.27 | 7.31 | 7.07 | +2.39% | 5,987,300 | 43,360,372 | 2.08 |
| 2026-09-18 | 7.16 | 7.10 | 7.30 | 7.09 | -0.84% | 4,514,500 | 32,463,920 | 1.57 |
| 2026-09-17 | 7.13 | 7.16 | 7.20 | 7.00 | +0.56% | 4,735,100 | 33,642,272 | 1.65 |
| 2026-09-16 | 7.07 | 7.12 | 7.21 | 7.04 | -0.28% | 4,202,200 | 29,911,248 | 1.46 |
| 2026-09-15 | 7.34 | 7.14 | 7.46 | 7.11 | -3.25% | 5,526,900 | 40,015,520 | 1.92 |
| 2026-09-14 | 7.30 | 7.38 | 7.46 | 7.29 | +0.27% | 4,027,300 | 29,784,430 | 1.40 |
| 2026-09-11 | 7.47 | 7.36 | 7.58 | 7.25 | -1.47% | 3,972,900 | 29,184,416 | 1.38 |
| 2026-09-10 | 7.58 | 7.47 | 7.59 | 7.45 | -1.58% | 3,346,900 | 25,132,754 | 1.17 |
| 2026-09-09 | 7.71 | 7.59 | 7.77 | 7.52 | -0.78% | 2,999,600 | 22,744,346 | 1.04 |
| 2026-09-08 | 7.58 | 7.65 | 7.66 | 7.55 | +0.79% | 2,669,000 | 20,332,994 | 0.93 |
| 2026-09-07 | 7.56 | 7.59 | 7.63 | 7.51 | +0.40% | 4,102,400 | 31,084,908 | 1.43 |
| 2026-09-04 | 7.65 | 7.56 | 7.73 | 7.54 | -0.26% | 3,948,500 | 30,194,730 | 1.38 |
| 2026-09-03 | 7.75 | 7.58 | 7.79 | 7.54 | -1.81% | 4,779,400 | 36,569,820 | 1.66 |
| 2026-09-02 | 7.69 | 7.72 | 7.76 | 7.60 | -0.13% | 4,816,400 | 36,943,480 | 1.68 |
| 2026-09-01 | 7.57 | 7.73 | 7.74 | 7.52 | +2.11% | 5,850,100 | 44,950,224 | 2.04 |
| 2026-08-31 | 7.45 | 7.57 | 7.57 | 7.32 | +1.75% | 5,645,400 | 42,393,512 | 1.97 |
| 2026-08-28 | 7.43 | 7.44 | 7.48 | 7.38 | +0.81% | 3,895,900 | 29,000,804 | 1.36 |
| 2026-08-27 | 7.48 | 7.38 | 7.52 | 7.35 | -1.34% | 4,433,400 | 32,898,560 | 1.54 |
| 2026-08-26 | 7.36 | 7.48 | 7.54 | 7.36 | +0.67% | 3,726,600 | 27,823,526 | 1.30 |
需要全历史数据与程序化访问？
查看 恒实科技 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=sz300513 获取全部历史日线。