森赫股份

sz301056 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）

12.33

涨跌幅

-3.60%

成交量

2,932,400 股

成交额

36,788,296 元

换手率

1.67%

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	12.84	12.33	12.87	12.31	-3.60%	2,932,400	36,788,296	1.67
2026-10-13	12.73	12.79	12.95	12.07	+0.87%	3,062,000	38,301,748	1.74
2026-10-12	12.77	12.68	12.93	12.54	-2.24%	2,484,600	31,608,448	1.41
2026-10-09	13.29	12.97	13.32	12.18	-2.33%	4,559,800	57,826,088	2.59
2026-10-08	12.96	13.28	13.89	12.96	+2.23%	4,898,200	65,768,048	2.78
2026-09-30	13.44	12.99	13.44	12.95	-0.31%	2,663,600	34,980,416	1.51
2026-09-29	13.02	13.03	13.24	12.78	-0.31%	2,771,200	36,233,528	1.57
2026-09-28	13.69	13.07	13.83	12.98	-2.61%	3,511,600	46,405,344	2.00
2026-09-24	13.67	13.42	13.82	13.42	-1.97%	3,123,400	42,447,848	1.77
2026-09-23	14.05	13.69	14.11	13.66	-1.23%	3,472,800	48,198,520	1.97
2026-09-22	14.18	13.86	14.29	13.69	-2.46%	4,501,800	62,426,820	2.56
2026-09-21	13.87	14.21	14.80	13.87	+2.97%	6,171,900	89,243,144	3.51
2026-09-18	13.85	13.80	14.04	13.80	-0.50%	2,334,200	32,438,108	1.33
2026-09-17	14.24	13.87	14.24	13.52	-0.64%	3,263,600	45,065,792	1.85
2026-09-16	13.68	13.96	14.10	13.50	+2.05%	3,916,500	54,525,176	2.23
2026-09-15	14.35	13.68	14.43	13.66	-4.40%	4,749,100	65,888,420	2.70
2026-09-14	14.65	14.31	14.65	14.08	-2.32%	3,359,400	48,164,552	1.91
2026-09-11	14.44	14.65	15.19	13.81	+0.90%	7,147,600	103,806,832	4.06
2026-09-10	14.63	14.52	14.95	14.47	-2.02%	4,127,400	60,462,712	2.35
2026-09-09	15.03	14.82	15.24	14.25	-2.31%	4,475,200	66,336,516	2.54
2026-09-08	14.79	15.17	15.30	14.51	+2.57%	4,719,300	70,933,808	2.68
2026-09-07	14.72	14.79	15.05	14.52	-0.07%	5,024,400	74,398,488	2.85
2026-09-04	14.19	14.80	15.58	14.03	+5.87%	9,160,900	136,521,440	5.21
2026-09-03	14.72	13.98	14.72	13.94	-2.92%	6,124,500	87,323,936	3.48
2026-09-02	14.36	14.40	14.80	14.28	-0.69%	7,582,500	110,291,328	4.31
2026-09-01	13.78	14.50	14.69	13.51	+4.54%	8,853,800	126,902,816	5.03
2026-08-31	13.43	13.87	14.03	12.62	+5.16%	10,779,100	146,430,272	6.12
2026-08-28	12.03	13.19	13.43	11.92	+10.01%	10,105,700	131,844,384	5.74
2026-08-27	11.47	11.99	12.19	11.34	+4.08%	4,023,000	47,897,704	2.29
2026-08-26	11.76	11.52	11.78	11.31	-1.62%	2,714,300	31,281,884	1.54

需要全历史数据与程序化访问？查看森赫股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301056 获取全部历史日线。