恒而达

sz300946 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

-3.04%

成交量

652,200 股

成交额

20,974,240 元

换手率

0.86%

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	32.85	31.85	33.02	31.80	-3.04%	652,200	20,974,240	0.86
2026-10-13	32.92	32.85	33.33	31.77	-1.05%	1,085,300	35,407,740	1.43
2026-10-12	33.94	33.20	34.33	33.04	-1.31%	840,900	28,176,336	1.11
2026-10-09	34.60	33.64	34.99	32.80	-3.22%	1,334,900	44,849,016	1.76
2026-10-08	36.21	34.76	36.44	34.53	-4.00%	962,700	33,811,284	1.27
2026-09-30	37.00	36.21	37.99	36.16	-0.79%	781,900	28,780,060	1.03
2026-09-29	35.80	36.50	37.09	35.80	+0.44%	745,500	27,303,534	0.98
2026-09-28	37.14	36.34	37.20	36.17	-2.36%	948,800	34,599,724	1.25
2026-09-24	37.03	37.22	38.30	36.68	+0.87%	1,045,200	39,237,268	1.38
2026-09-23	37.11	36.90	37.11	36.36	+0.71%	768,800	28,345,492	1.01
2026-09-22	36.83	36.64	37.18	36.43	-0.41%	811,500	29,774,968	1.07
2026-09-21	36.42	36.79	37.35	36.40	+1.02%	1,536,300	56,740,652	2.03
2026-09-18	35.96	36.42	36.90	35.78	+1.28%	1,299,900	47,359,040	1.71
2026-09-17	34.63	35.96	36.12	34.44	+3.84%	1,454,500	51,783,376	1.92
2026-09-16	34.15	34.63	34.76	33.64	+2.09%	795,400	27,274,726	1.05
2026-09-15	34.40	33.92	34.68	33.82	-1.40%	874,200	29,881,902	1.15
2026-09-14	35.02	34.40	35.36	34.23	-1.77%	972,300	33,744,168	1.28
2026-09-11	36.80	35.02	36.80	34.61	-4.47%	1,516,600	53,723,204	2.00
2026-09-10	38.05	36.66	38.05	36.55	-4.53%	1,687,200	62,476,084	2.23
2026-09-09	38.36	38.40	38.78	37.72	-0.39%	1,624,700	62,074,388	2.14
2026-09-08	40.40	38.55	40.40	38.30	-4.58%	3,043,500	118,658,824	4.02
2026-09-07	36.64	40.40	41.78	36.63	+10.23%	4,065,600	162,056,272	5.36
2026-09-04	37.54	36.65	38.17	36.46	-2.34%	922,600	34,370,032	1.22
2026-09-03	37.64	37.53	37.90	37.25	+0.16%	630,600	23,714,780	0.83
2026-09-02	37.18	37.47	37.74	36.91	-0.48%	639,800	23,892,702	0.84
2026-09-01	39.00	37.65	39.12	37.42	-2.21%	720,200	27,239,946	0.95
2026-08-31	37.52	38.50	38.65	37.10	+2.61%	1,069,400	40,766,628	1.41
2026-08-28	37.50	37.52	38.48	37.25	-0.95%	824,400	31,127,520	1.09
2026-08-27	37.60	37.88	38.15	37.26	+1.23%	792,100	29,864,380	1.04
2026-08-26	38.79	37.42	39.38	37.40	-3.53%	1,057,400	40,308,664	1.40

需要全历史数据与程序化访问？查看恒而达日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300946 获取全部历史日线。