亨迪药业

sz301211 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）

12.04

涨跌幅

-2.43%

成交量

6,737,500 股

成交额

81,288,872 元

换手率

1.61%

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	12.21	12.04	12.25	11.99	-2.43%	6,737,500	81,288,872	1.61
2026-10-13	12.39	12.34	12.47	11.80	-1.36%	10,707,800	130,377,536	2.56
2026-10-12	12.63	12.51	12.81	12.35	-1.88%	10,991,100	137,638,928	2.63
2026-10-09	12.34	12.75	12.79	12.03	+3.07%	17,141,100	214,426,976	4.10
2026-10-08	12.75	12.37	13.13	12.27	-2.60%	16,498,500	207,513,648	3.95
2026-09-30	12.50	12.70	12.83	12.38	+2.09%	12,320,200	156,226,464	2.95
2026-09-29	12.24	12.44	12.68	12.19	+0.08%	9,296,800	115,855,592	2.23
2026-09-28	12.36	12.43	12.69	12.17	+1.64%	11,542,100	143,075,664	2.76
2026-09-24	12.54	12.23	12.73	12.20	-2.86%	8,605,800	106,600,584	2.06
2026-09-23	12.55	12.59	12.75	12.50	-0.71%	8,967,000	112,894,552	2.15
2026-09-22	12.48	12.68	12.83	12.40	+0.48%	13,250,900	167,381,824	3.17
2026-09-21	11.98	12.62	12.65	11.81	+6.59%	16,360,500	202,730,624	3.92
2026-09-18	11.63	11.84	12.06	11.55	+2.33%	13,125,000	155,461,344	3.14
2026-09-17	11.24	11.57	11.74	11.18	+2.30%	12,069,300	139,763,840	2.89
2026-09-16	11.13	11.31	11.35	11.03	+1.07%	6,099,000	68,721,544	1.46
2026-09-15	11.38	11.19	11.50	11.15	-1.84%	6,208,800	69,791,824	1.49
2026-09-14	10.97	11.40	11.46	10.91	+3.17%	8,260,300	93,071,104	1.98
2026-09-11	11.21	11.05	11.32	10.86	-2.04%	6,291,500	69,285,216	1.51
2026-09-10	11.53	11.28	11.61	11.19	-3.26%	8,222,500	93,119,344	1.97
2026-09-09	11.75	11.66	11.83	11.56	-2.10%	9,078,400	106,084,200	2.17
2026-09-08	11.80	11.91	11.99	11.60	+1.02%	12,948,800	153,061,104	3.10
2026-09-07	11.64	11.79	11.80	11.51	+1.64%	7,619,700	89,139,928	1.82
2026-09-04	11.82	11.60	11.94	11.53	-1.78%	8,862,700	104,147,720	2.12
2026-09-03	11.99	11.81	12.09	11.69	-1.17%	8,464,400	100,154,512	2.03
2026-09-02	11.98	11.95	12.11	11.82	-0.91%	10,103,600	121,139,360	2.42
2026-09-01	12.02	12.06	12.20	11.96	-0.58%	11,481,200	138,727,472	2.75
2026-08-31	12.43	12.13	12.46	11.92	-3.42%	14,434,200	174,662,240	3.46
2026-08-28	12.81	12.56	12.98	12.52	-3.16%	15,378,600	194,417,312	3.68
2026-08-27	12.89	12.97	13.24	12.76	-0.38%	23,446,100	303,619,296	5.61
2026-08-26	13.25	13.02	13.47	12.86	-2.40%	31,473,000	411,505,280	7.54

需要全历史数据与程序化访问？查看亨迪药业日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301211 获取全部历史日线。