惠城环保
sz300779 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）
49.98
涨跌幅
-0.24%
成交量
5,260,700 股
成交额
265,386,720 元
换手率
2.18%
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 | 49.98 | 49.98 | 51.48 | 49.70 | -0.24% | 5,260,700 | 265,386,720 | 2.18 |
| 2026-10-13 | 49.51 | 50.10 | 50.45 | 48.30 | -0.06% | 7,096,000 | 350,243,552 | 2.94 |
| 2026-10-12 | 50.48 | 50.13 | 51.45 | 49.45 | -0.69% | 7,494,100 | 377,202,688 | 3.10 |
| 2026-10-09 | 51.61 | 50.48 | 51.63 | 48.70 | -2.72% | 7,386,000 | 370,074,816 | 3.06 |
| 2026-10-08 | 50.04 | 51.89 | 52.29 | 49.20 | +3.70% | 7,116,800 | 363,882,752 | 2.95 |
| 2026-09-30 | 51.02 | 50.04 | 51.08 | 50.03 | -1.26% | 3,483,000 | 175,687,488 | 1.44 |
| 2026-09-29 | 50.60 | 50.68 | 52.41 | 50.33 | -0.22% | 5,750,500 | 294,705,792 | 2.38 |
| 2026-09-28 | 52.02 | 50.79 | 52.25 | 49.58 | -2.59% | 6,276,300 | 317,143,904 | 2.60 |
| 2026-09-24 | 53.44 | 52.14 | 53.60 | 52.12 | -3.01% | 3,613,100 | 190,685,824 | 1.50 |
| 2026-09-23 | 53.88 | 53.76 | 54.76 | 53.39 | -0.63% | 4,073,400 | 220,229,584 | 1.69 |
| 2026-09-22 | 55.03 | 54.10 | 55.50 | 53.76 | -1.62% | 5,338,900 | 289,918,176 | 2.21 |
| 2026-09-21 | 54.31 | 54.99 | 55.29 | 54.00 | +1.25% | 5,368,600 | 293,494,464 | 2.22 |
| 2026-09-18 | 53.30 | 54.31 | 55.43 | 52.85 | +1.84% | 7,178,700 | 387,906,912 | 2.97 |
| 2026-09-17 | 53.12 | 53.33 | 54.10 | 52.33 | +0.45% | 6,014,000 | 319,827,328 | 2.49 |
| 2026-09-16 | 53.00 | 53.09 | 53.17 | 51.70 | +0.55% | 4,592,400 | 241,753,216 | 1.90 |
| 2026-09-15 | 53.00 | 52.80 | 53.75 | 52.51 | -0.94% | 3,803,700 | 201,833,520 | 1.57 |
| 2026-09-14 | 53.33 | 53.30 | 53.76 | 51.89 | -0.86% | 4,449,600 | 235,051,632 | 1.84 |
| 2026-09-11 | 54.62 | 53.76 | 54.70 | 52.12 | -2.54% | 7,365,800 | 392,684,128 | 3.05 |
| 2026-09-10 | 54.87 | 55.16 | 55.79 | 54.20 | -0.22% | 3,861,500 | 212,717,552 | 1.60 |
| 2026-09-09 | 54.98 | 55.28 | 56.48 | 54.61 | +0.16% | 5,074,900 | 281,689,760 | 2.10 |
| 2026-09-08 | 56.80 | 55.19 | 56.93 | 53.80 | -2.83% | 9,126,400 | 503,423,168 | 3.78 |
| 2026-09-07 | 56.70 | 56.80 | 58.40 | 56.26 | +0.14% | 7,128,800 | 407,410,784 | 2.95 |
| 2026-09-04 | 57.09 | 56.72 | 58.80 | 56.30 | -0.53% | 6,621,500 | 378,564,416 | 2.74 |
| 2026-09-03 | 58.58 | 57.02 | 58.58 | 55.78 | -2.38% | 8,155,400 | 463,198,784 | 3.37 |
| 2026-09-02 | 60.40 | 58.41 | 60.40 | 55.80 | -4.92% | 12,217,600 | 708,264,704 | 5.06 |
| 2026-09-01 | 64.12 | 61.43 | 64.12 | 61.27 | -4.31% | 6,766,900 | 421,112,320 | 2.80 |
| 2026-08-31 | 62.60 | 64.20 | 64.68 | 62.30 | -0.25% | 4,680,500 | 298,824,096 | 1.94 |
| 2026-08-28 | 68.97 | 64.36 | 69.50 | 63.60 | -6.08% | 9,522,800 | 627,916,672 | 3.94 |
| 2026-08-27 | 67.51 | 68.53 | 68.71 | 67.00 | +1.15% | 5,508,100 | 374,754,528 | 2.28 |
| 2026-08-26 | 68.29 | 67.75 | 68.55 | 66.80 | +2.05% | 6,743,300 | 456,011,488 | 2.79 |
需要全历史数据与程序化访问？
查看 惠城环保 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=sz300779 获取全部历史日线。