恒锋信息
sz300605 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）
10.40
涨跌幅
-3.08%
成交量
5,184,200 股
成交额
54,499,792 元
换手率
4.10%
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 | 10.71 | 10.40 | 10.73 | 10.37 | -3.08% | 5,184,200 | 54,499,792 | 4.10 |
| 2026-10-13 | 10.45 | 10.73 | 10.81 | 10.13 | +2.00% | 7,184,000 | 75,453,144 | 5.68 |
| 2026-10-12 | 10.70 | 10.52 | 10.79 | 10.44 | -2.14% | 5,333,600 | 56,364,748 | 4.22 |
| 2026-10-09 | 10.52 | 10.75 | 10.75 | 9.97 | +2.67% | 7,842,300 | 81,254,024 | 6.21 |
| 2026-10-08 | 10.51 | 10.47 | 10.64 | 10.31 | -0.38% | 4,671,400 | 49,000,640 | 3.70 |
| 2026-09-30 | 10.62 | 10.51 | 10.68 | 10.38 | -1.13% | 5,200,800 | 54,620,812 | 4.12 |
| 2026-09-29 | 10.30 | 10.63 | 10.73 | 10.27 | +2.02% | 8,733,900 | 92,030,120 | 6.91 |
| 2026-09-28 | 10.24 | 10.42 | 10.54 | 10.15 | +1.76% | 9,219,500 | 95,546,376 | 7.29 |
| 2026-09-24 | 10.08 | 10.24 | 10.37 | 10.08 | +0.79% | 4,006,000 | 40,814,568 | 3.17 |
| 2026-09-23 | 10.29 | 10.16 | 10.34 | 10.03 | -1.74% | 3,422,600 | 34,719,296 | 2.71 |
| 2026-09-22 | 10.24 | 10.34 | 10.42 | 10.15 | +1.57% | 3,960,000 | 40,788,704 | 3.13 |
| 2026-09-21 | 10.00 | 10.18 | 10.22 | 9.96 | +2.41% | 3,484,000 | 35,269,336 | 2.76 |
| 2026-09-18 | 9.99 | 9.94 | 10.16 | 9.91 | +0.10% | 3,440,400 | 34,435,524 | 2.72 |
| 2026-09-17 | 9.87 | 9.93 | 9.97 | 9.62 | +0.61% | 4,188,100 | 41,152,864 | 3.31 |
| 2026-09-16 | 9.62 | 9.87 | 9.88 | 9.41 | +2.07% | 4,482,400 | 43,767,576 | 3.55 |
| 2026-09-15 | 10.06 | 9.67 | 10.20 | 9.63 | -4.64% | 5,018,300 | 49,389,648 | 3.97 |
| 2026-09-14 | 10.07 | 10.14 | 10.26 | 9.87 | +1.10% | 4,393,600 | 44,581,636 | 3.48 |
| 2026-09-11 | 10.25 | 10.03 | 10.27 | 9.85 | -3.09% | 5,984,900 | 59,904,408 | 4.74 |
| 2026-09-10 | 10.51 | 10.35 | 10.52 | 10.28 | -1.52% | 4,072,200 | 42,206,104 | 3.22 |
| 2026-09-09 | 10.69 | 10.51 | 10.69 | 10.39 | -1.78% | 5,013,900 | 52,639,520 | 3.97 |
| 2026-09-08 | 10.51 | 10.70 | 10.70 | 10.48 | +1.61% | 4,878,900 | 51,892,048 | 3.86 |
| 2026-09-07 | 10.51 | 10.53 | 10.67 | 10.43 | -0.09% | 5,067,200 | 53,372,180 | 4.01 |
| 2026-09-04 | 10.50 | 10.54 | 10.83 | 10.50 | +0.48% | 7,418,200 | 79,259,352 | 5.87 |
| 2026-09-03 | 10.76 | 10.49 | 10.86 | 10.40 | -2.15% | 5,851,100 | 61,763,024 | 4.63 |
| 2026-09-02 | 10.71 | 10.72 | 10.79 | 10.52 | -0.83% | 5,837,000 | 62,296,568 | 4.62 |
| 2026-09-01 | 10.60 | 10.81 | 10.85 | 10.55 | +2.37% | 8,601,300 | 92,329,760 | 6.81 |
| 2026-08-31 | 10.21 | 10.56 | 10.56 | 10.05 | +3.63% | 9,031,400 | 93,977,400 | 7.15 |
| 2026-08-28 | 10.21 | 10.19 | 10.45 | 10.15 | -0.39% | 6,820,500 | 69,975,040 | 5.40 |
| 2026-08-27 | 10.37 | 10.23 | 10.49 | 10.20 | -1.35% | 5,800,600 | 59,633,008 | 4.59 |
| 2026-08-26 | 10.39 | 10.37 | 10.52 | 10.25 | -0.58% | 4,389,100 | 45,509,332 | 3.47 |
需要全历史数据与程序化访问？
查看 恒锋信息 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=sz300605 获取全部历史日线。