恒宇信通

sz300965 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）

40.74

涨跌幅

-2.47%

成交量

451,800 股

成交额

18,589,048 元

换手率

0.82%

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	41.77	40.74	42.38	40.38	-2.47%	451,800	18,589,048	0.82
2026-10-13	40.69	41.77	42.04	39.30	+2.63%	761,700	30,989,076	1.39
2026-10-12	41.63	40.70	41.72	39.85	-1.71%	558,900	22,811,200	1.02
2026-10-09	41.62	41.41	42.27	39.32	-1.12%	768,600	31,090,662	1.40
2026-10-08	42.24	41.88	43.38	41.39	-1.06%	883,600	37,483,232	1.61
2026-09-30	42.57	42.33	45.22	42.06	-0.26%	727,600	31,467,212	1.32
2026-09-29	41.83	42.44	42.75	41.20	+0.76%	463,100	19,593,392	0.84
2026-09-28	43.20	42.12	43.35	41.48	-2.25%	496,700	20,966,830	0.90
2026-09-24	43.41	43.09	43.94	42.82	-0.46%	730,800	31,661,872	1.33
2026-09-23	43.18	43.29	44.33	42.91	+0.84%	594,800	25,856,696	1.08
2026-09-22	42.77	42.93	43.59	42.03	+0.75%	675,500	28,990,708	1.23
2026-09-21	41.46	42.61	42.86	41.29	+2.90%	593,500	25,088,448	1.08
2026-09-18	41.01	41.41	41.97	40.50	+0.93%	596,700	24,781,100	1.08
2026-09-17	41.00	41.03	41.03	39.70	+0.84%	631,400	25,495,016	1.15
2026-09-16	39.99	40.69	41.00	39.51	+1.78%	573,600	23,169,176	1.04
2026-09-15	41.07	39.98	41.37	39.98	-3.41%	570,200	23,025,648	1.04
2026-09-14	42.11	41.39	42.20	40.85	-1.10%	579,300	23,904,992	1.05
2026-09-11	42.15	41.85	42.80	41.10	-1.92%	709,600	29,623,832	1.29
2026-09-10	43.30	42.67	43.82	42.44	-2.33%	583,700	25,013,222	1.06
2026-09-09	43.92	43.69	44.44	43.47	-0.73%	706,500	30,947,962	1.28
2026-09-08	43.47	44.01	44.17	42.78	+1.34%	462,500	20,164,532	0.84
2026-09-07	43.88	43.43	44.05	43.19	-0.11%	658,200	28,703,896	1.20
2026-09-04	43.91	43.48	44.73	43.20	-0.89%	669,900	29,588,476	1.22
2026-09-03	44.59	43.87	45.00	43.65	-1.77%	770,500	34,133,136	1.40
2026-09-02	44.00	44.66	45.13	43.73	+1.04%	871,200	38,701,152	1.58
2026-09-01	44.55	44.20	44.70	43.50	+0.68%	581,200	25,637,006	1.06
2026-08-31	42.71	43.90	44.68	42.55	+2.45%	870,200	38,245,756	1.58
2026-08-28	44.17	42.85	44.39	42.71	-4.61%	903,300	39,312,208	1.64
2026-08-27	44.00	44.92	45.28	43.52	+1.88%	691,900	30,926,288	1.26
2026-08-26	44.62	44.09	44.62	43.07	+0.41%	574,900	25,261,692	1.05

需要全历史数据与程序化访问？查看恒宇信通日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300965 获取全部历史日线。