恒辉安防

sz300952 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）

14.83

涨跌幅

-3.14%

成交量

2,964,400 股

成交额

44,427,808 元

换手率

2.00%

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	15.22	14.83	15.37	14.82	-3.14%	2,964,400	44,427,808	2.00
2026-10-13	15.16	15.31	15.48	14.70	-0.58%	3,596,400	54,240,304	2.42
2026-10-12	15.96	15.40	15.96	15.34	-3.02%	2,869,100	44,575,340	1.93
2026-10-09	16.14	15.88	16.15	15.16	-1.37%	4,332,500	67,712,256	2.92
2026-10-08	16.55	16.10	16.75	15.96	-2.37%	3,251,700	52,955,240	2.19
2026-09-30	16.71	16.49	16.95	16.48	-0.54%	3,463,100	57,812,232	2.33
2026-09-29	16.79	16.58	16.95	16.39	-1.31%	3,696,900	61,330,084	2.49
2026-09-28	17.22	16.80	17.30	16.75	-0.88%	5,663,300	96,005,200	3.81
2026-09-24	16.99	16.95	17.44	16.86	+0.24%	4,416,600	75,942,944	2.97
2026-09-23	17.10	16.91	17.12	16.72	-1.11%	4,013,300	67,883,408	2.70
2026-09-22	16.70	17.10	17.21	16.70	+1.60%	5,630,000	95,750,824	3.79
2026-09-21	16.00	16.83	17.22	15.86	+5.32%	7,252,900	121,782,064	4.88
2026-09-18	15.59	15.98	16.27	15.59	+2.77%	4,608,200	73,653,472	3.10
2026-09-17	15.22	15.55	15.66	15.13	+1.77%	4,207,800	65,029,808	2.83
2026-09-16	15.07	15.28	15.34	14.85	+1.60%	3,546,900	53,659,452	2.39
2026-09-15	15.45	15.04	15.45	15.00	-0.66%	4,355,400	66,133,892	2.93
2026-09-14	14.98	15.14	15.48	14.86	+2.44%	5,125,700	77,704,904	3.45
2026-09-11	15.40	14.78	15.40	14.50	-4.58%	4,354,500	64,614,456	2.93
2026-09-10	16.05	15.49	16.07	15.42	-3.49%	3,939,000	61,564,068	2.65
2026-09-09	16.30	16.05	16.42	16.00	-1.53%	2,616,600	42,356,916	1.76
2026-09-08	16.51	16.30	16.64	16.23	-1.87%	3,186,200	52,297,720	2.14
2026-09-07	16.27	16.61	16.82	16.23	+2.59%	3,720,800	61,702,176	2.50
2026-09-04	16.70	16.19	16.85	16.07	-2.59%	3,466,400	57,071,688	2.33
2026-09-03	16.70	16.62	16.94	16.46	+0.06%	3,569,900	59,522,692	2.40
2026-09-02	16.48	16.61	16.69	16.16	+0.91%	2,660,000	43,733,104	1.79
2026-09-01	16.49	16.46	16.75	16.43	-0.48%	3,001,000	49,701,348	2.02
2026-08-31	16.00	16.54	16.55	16.00	+1.47%	3,224,300	52,868,096	2.17
2026-08-28	16.51	16.30	16.70	16.20	-0.97%	4,273,500	69,979,432	2.88
2026-08-27	16.22	16.46	16.56	16.18	+1.79%	3,072,500	50,396,228	2.07
2026-08-26	16.50	16.17	16.76	16.15	-1.94%	3,013,800	49,177,036	2.03

需要全历史数据与程序化访问？查看恒辉安防日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300952 获取全部历史日线。