恒光股份
sz301118 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）
25.00
涨跌幅
-0.36%
成交量
11,182,300 股
成交额
287,383,968 元
换手率
10.56%
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 | 25.20 | 25.00 | 26.50 | 24.95 | -0.36% | 11,182,300 | 287,383,968 | 10.56 |
| 2026-10-13 | 23.28 | 25.09 | 25.43 | 22.80 | +4.85% | 10,486,100 | 255,770,384 | 9.90 |
| 2026-10-12 | 25.51 | 23.93 | 25.54 | 23.80 | -6.38% | 12,345,400 | 301,737,664 | 11.65 |
| 2026-10-09 | 24.06 | 25.56 | 27.18 | 23.60 | +5.75% | 13,887,100 | 358,246,368 | 13.11 |
| 2026-10-08 | 23.89 | 24.17 | 24.65 | 23.73 | +0.17% | 4,095,000 | 98,876,528 | 3.87 |
| 2026-09-30 | 23.40 | 24.13 | 24.46 | 23.29 | +4.01% | 4,293,000 | 103,635,048 | 4.05 |
| 2026-09-29 | 22.92 | 23.20 | 23.40 | 22.86 | +0.39% | 2,008,900 | 46,542,552 | 1.90 |
| 2026-09-28 | 23.65 | 23.11 | 23.70 | 22.65 | -1.32% | 2,520,000 | 58,125,812 | 2.38 |
| 2026-09-24 | 24.05 | 23.42 | 24.07 | 23.37 | -2.21% | 2,143,700 | 50,716,200 | 2.02 |
| 2026-09-23 | 24.05 | 23.95 | 24.32 | 23.62 | +0.04% | 1,993,800 | 47,863,784 | 1.88 |
| 2026-09-22 | 24.12 | 23.94 | 24.35 | 23.55 | +0.67% | 2,318,700 | 55,595,948 | 2.19 |
| 2026-09-21 | 22.97 | 23.78 | 23.95 | 22.81 | +3.44% | 2,503,700 | 59,154,916 | 2.36 |
| 2026-09-18 | 22.97 | 22.99 | 23.38 | 22.86 | +0.66% | 1,992,600 | 46,001,336 | 1.88 |
| 2026-09-17 | 22.88 | 22.84 | 23.13 | 22.48 | -0.35% | 1,675,600 | 38,206,768 | 1.58 |
| 2026-09-16 | 22.20 | 22.92 | 23.15 | 22.00 | +2.92% | 2,381,200 | 54,114,384 | 2.25 |
| 2026-09-15 | 22.89 | 22.27 | 22.89 | 22.22 | -2.71% | 1,772,400 | 39,834,456 | 1.67 |
| 2026-09-14 | 22.25 | 22.89 | 23.24 | 22.00 | +2.37% | 2,842,300 | 64,905,872 | 2.68 |
| 2026-09-11 | 22.79 | 22.36 | 23.00 | 21.90 | -2.91% | 2,329,800 | 51,923,672 | 2.20 |
| 2026-09-10 | 23.61 | 23.03 | 23.77 | 22.93 | -3.15% | 1,877,600 | 43,654,840 | 1.77 |
| 2026-09-09 | 23.88 | 23.78 | 24.11 | 23.57 | -0.54% | 2,185,300 | 51,981,708 | 2.06 |
| 2026-09-08 | 23.30 | 23.91 | 24.05 | 23.12 | +2.66% | 2,554,700 | 60,506,348 | 2.41 |
| 2026-09-07 | 23.25 | 23.29 | 23.45 | 22.87 | +0.87% | 2,724,200 | 63,176,724 | 2.57 |
| 2026-09-04 | 23.54 | 23.09 | 23.80 | 22.90 | -1.37% | 3,218,400 | 75,336,992 | 3.04 |
| 2026-09-03 | 24.18 | 23.41 | 24.33 | 23.41 | -2.90% | 3,199,500 | 76,164,648 | 3.02 |
| 2026-09-02 | 24.22 | 24.11 | 24.68 | 23.75 | -0.45% | 2,714,500 | 65,181,924 | 2.56 |
| 2026-09-01 | 23.94 | 24.22 | 24.44 | 23.80 | +1.00% | 3,781,500 | 91,477,104 | 3.57 |
| 2026-08-31 | 24.00 | 23.98 | 24.14 | 23.62 | -0.75% | 3,850,900 | 92,190,960 | 3.64 |
| 2026-08-28 | 23.76 | 24.16 | 24.49 | 23.60 | +1.90% | 4,863,500 | 117,187,312 | 4.59 |
| 2026-08-27 | 22.75 | 23.71 | 23.96 | 22.75 | +3.90% | 5,698,400 | 133,733,632 | 5.38 |
| 2026-08-26 | 24.03 | 22.82 | 24.33 | 22.64 | -0.22% | 8,545,100 | 198,335,296 | 8.07 |
需要全历史数据与程序化访问？
查看 恒光股份 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=sz301118 获取全部历史日线。