恒帅股份
sz300969 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）
64.30
涨跌幅
-3.86%
成交量
1,120,300 股
成交额
72,757,936 元
换手率
1.43%
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 | 66.87 | 64.30 | 66.87 | 64.00 | -3.86% | 1,120,300 | 72,757,936 | 1.43 |
| 2026-10-13 | 67.00 | 66.88 | 67.49 | 64.13 | -2.06% | 1,957,000 | 129,498,088 | 2.50 |
| 2026-10-12 | 72.27 | 68.29 | 72.27 | 68.00 | -5.52% | 1,578,300 | 109,201,552 | 2.02 |
| 2026-10-09 | 72.13 | 72.28 | 72.87 | 68.51 | -0.37% | 1,950,500 | 137,270,448 | 2.49 |
| 2026-10-08 | 75.20 | 72.55 | 75.96 | 71.87 | -4.10% | 1,596,100 | 116,530,464 | 2.04 |
| 2026-09-30 | 75.60 | 75.65 | 78.85 | 74.01 | +1.03% | 1,613,400 | 123,675,280 | 2.06 |
| 2026-09-29 | 74.08 | 74.88 | 76.30 | 72.78 | +0.43% | 1,150,400 | 86,202,912 | 1.47 |
| 2026-09-28 | 78.22 | 74.56 | 78.23 | 74.00 | -4.73% | 1,746,300 | 131,653,056 | 2.23 |
| 2026-09-24 | 79.92 | 78.26 | 82.82 | 77.92 | -2.02% | 1,690,500 | 135,581,744 | 2.16 |
| 2026-09-23 | 80.02 | 79.87 | 81.97 | 79.80 | -0.19% | 1,208,000 | 97,192,024 | 1.54 |
| 2026-09-22 | 82.20 | 80.02 | 82.50 | 79.53 | -1.97% | 1,994,500 | 160,825,936 | 2.55 |
| 2026-09-21 | 80.60 | 81.63 | 84.85 | 80.30 | +0.72% | 2,220,700 | 184,322,816 | 2.84 |
| 2026-09-18 | 84.00 | 81.05 | 85.29 | 80.52 | -0.43% | 2,131,300 | 175,192,672 | 2.72 |
| 2026-09-17 | 78.87 | 81.40 | 83.50 | 78.00 | +3.22% | 2,358,500 | 192,220,976 | 3.01 |
| 2026-09-16 | 76.70 | 78.86 | 79.78 | 76.28 | +2.22% | 1,228,600 | 96,164,248 | 1.57 |
| 2026-09-15 | 79.81 | 77.15 | 79.81 | 77.07 | -3.50% | 1,351,000 | 105,153,912 | 1.73 |
| 2026-09-14 | 77.31 | 79.95 | 81.81 | 76.87 | +1.76% | 1,627,000 | 130,119,872 | 2.08 |
| 2026-09-11 | 80.00 | 78.57 | 80.00 | 75.75 | -2.55% | 2,139,700 | 166,100,096 | 2.73 |
| 2026-09-10 | 83.40 | 80.63 | 84.23 | 80.51 | -4.30% | 1,335,300 | 109,112,824 | 1.71 |
| 2026-09-09 | 83.70 | 84.25 | 87.00 | 83.00 | +0.66% | 2,850,200 | 242,048,320 | 3.64 |
| 2026-09-08 | 85.00 | 83.70 | 85.87 | 83.04 | -1.13% | 2,246,200 | 189,271,712 | 2.87 |
| 2026-09-07 | 76.00 | 84.66 | 86.56 | 76.00 | +10.08% | 5,511,800 | 459,209,984 | 7.04 |
| 2026-09-04 | 83.80 | 76.91 | 84.90 | 76.35 | -6.89% | 4,341,900 | 343,032,480 | 5.55 |
| 2026-09-03 | 82.94 | 82.60 | 85.65 | 81.84 | +0.39% | 3,090,000 | 257,752,544 | 3.95 |
| 2026-09-02 | 81.00 | 82.28 | 84.98 | 80.80 | +0.86% | 3,816,200 | 317,954,944 | 4.88 |
| 2026-09-01 | 86.99 | 81.58 | 87.47 | 80.80 | -3.07% | 3,323,800 | 275,947,392 | 4.25 |
| 2026-08-31 | 78.15 | 84.16 | 85.06 | 76.96 | +7.69% | 5,223,000 | 432,873,184 | 6.67 |
| 2026-08-28 | 77.41 | 78.15 | 83.22 | 77.41 | +0.96% | 2,471,400 | 197,463,664 | 3.16 |
| 2026-08-27 | 73.60 | 77.41 | 77.63 | 73.01 | +5.06% | 2,152,700 | 164,052,800 | 2.75 |
| 2026-08-26 | 74.23 | 73.68 | 75.67 | 72.87 | -0.67% | 1,082,900 | 80,033,616 | 1.38 |
需要全历史数据与程序化访问？
查看 恒帅股份 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=sz300969 获取全部历史日线。