浙江恒威
sz301222 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）
22.61
涨跌幅
-2.79%
成交量
1,913,600 股
成交额
44,252,520 元
换手率
1.80%
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 | 23.10 | 22.61 | 23.80 | 22.61 | -2.79% | 1,913,600 | 44,252,520 | 1.80 |
| 2026-10-13 | 22.70 | 23.26 | 23.42 | 21.80 | +0.78% | 2,327,400 | 52,636,848 | 2.18 |
| 2026-10-12 | 23.76 | 23.08 | 24.44 | 22.93 | -3.23% | 2,626,000 | 61,804,416 | 2.46 |
| 2026-10-09 | 24.00 | 23.85 | 24.60 | 22.80 | -1.45% | 2,583,500 | 61,246,892 | 2.42 |
| 2026-10-08 | 24.88 | 24.20 | 25.76 | 23.96 | -3.12% | 2,704,700 | 67,205,752 | 2.54 |
| 2026-09-30 | 25.27 | 24.98 | 27.00 | 24.91 | -3.14% | 2,190,300 | 55,904,244 | 2.05 |
| 2026-09-29 | 25.38 | 25.79 | 26.69 | 24.68 | +3.57% | 2,949,400 | 76,466,720 | 2.77 |
| 2026-09-28 | 25.08 | 24.90 | 25.19 | 24.39 | -0.92% | 2,118,800 | 52,487,164 | 1.99 |
| 2026-09-24 | 26.59 | 25.13 | 26.95 | 24.98 | -5.46% | 4,229,500 | 108,275,696 | 3.97 |
| 2026-09-23 | 26.94 | 26.58 | 27.15 | 26.27 | -2.10% | 2,784,600 | 73,916,344 | 2.61 |
| 2026-09-22 | 25.52 | 27.15 | 27.50 | 25.42 | +6.01% | 4,571,800 | 121,670,856 | 4.29 |
| 2026-09-21 | 25.59 | 25.61 | 25.99 | 25.07 | +0.08% | 2,266,300 | 57,674,168 | 2.13 |
| 2026-09-18 | 25.31 | 25.59 | 25.80 | 25.21 | +1.11% | 1,783,700 | 45,430,800 | 1.67 |
| 2026-09-17 | 25.31 | 25.31 | 25.57 | 24.95 | -0.59% | 1,257,500 | 31,709,046 | 1.18 |
| 2026-09-16 | 25.53 | 25.46 | 25.68 | 24.99 | +0.24% | 1,814,000 | 45,870,628 | 1.70 |
| 2026-09-15 | 25.20 | 25.40 | 26.26 | 24.51 | +2.30% | 2,385,800 | 60,866,848 | 2.24 |
| 2026-09-14 | 23.61 | 24.83 | 24.98 | 23.21 | +5.26% | 1,990,600 | 48,548,652 | 1.87 |
| 2026-09-11 | 24.10 | 23.59 | 24.19 | 23.08 | -2.92% | 1,405,600 | 33,063,300 | 1.32 |
| 2026-09-10 | 25.00 | 24.30 | 25.05 | 24.28 | -3.76% | 1,464,600 | 35,935,712 | 1.37 |
| 2026-09-09 | 25.10 | 25.25 | 25.81 | 24.80 | +0.96% | 1,532,600 | 38,956,956 | 1.44 |
| 2026-09-08 | 25.23 | 25.01 | 25.58 | 24.82 | -0.87% | 1,475,600 | 37,010,040 | 1.38 |
| 2026-09-07 | 24.38 | 25.23 | 25.70 | 24.27 | +3.53% | 1,782,300 | 45,017,872 | 1.67 |
| 2026-09-04 | 24.32 | 24.37 | 24.91 | 24.08 | +0.58% | 1,537,300 | 37,748,624 | 1.44 |
| 2026-09-03 | 24.00 | 24.23 | 24.85 | 24.00 | -0.49% | 979,000 | 23,883,298 | 0.92 |
| 2026-09-02 | 24.22 | 24.35 | 24.66 | 23.90 | -1.22% | 1,676,100 | 40,443,456 | 1.57 |
| 2026-09-01 | 25.20 | 24.65 | 25.43 | 24.58 | -2.18% | 2,178,500 | 54,267,952 | 2.04 |
| 2026-08-31 | 25.08 | 25.20 | 25.34 | 24.50 | -0.40% | 2,458,700 | 61,244,804 | 2.31 |
| 2026-08-28 | 24.08 | 25.30 | 26.44 | 23.76 | +5.15% | 2,817,500 | 70,808,088 | 2.64 |
| 2026-08-27 | 24.35 | 24.06 | 24.39 | 23.92 | -0.87% | 1,224,500 | 29,491,824 | 1.15 |
| 2026-08-26 | 25.05 | 24.27 | 25.20 | 24.20 | -1.46% | 1,064,200 | 26,008,132 | 1.00 |
需要全历史数据与程序化访问？
查看 浙江恒威 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=sz301222 获取全部历史日线。