恒勃股份

sz301225 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）

49.80

涨跌幅

-5.20%

成交量

1,794,800 股

成交额

90,681,160 元

换手率

4.08%

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	52.02	49.80	52.02	49.72	-5.20%	1,794,800	90,681,160	4.08
2026-10-13	51.05	52.53	53.28	47.60	+1.00%	2,923,400	146,751,936	6.65
2026-10-12	54.65	52.01	55.29	51.57	-4.81%	2,067,000	108,585,376	4.70
2026-10-09	55.00	54.64	55.23	51.12	-0.83%	2,955,100	157,290,432	6.72
2026-10-08	58.78	55.10	59.60	54.22	-5.84%	3,143,000	176,121,136	7.15
2026-09-30	58.28	58.52	61.20	56.61	+1.61%	3,029,700	179,876,768	6.89
2026-09-29	57.69	57.59	59.76	56.29	-0.24%	2,604,700	150,594,272	5.92
2026-09-28	60.00	57.73	60.79	57.29	-3.94%	3,109,100	182,037,600	7.07
2026-09-24	60.78	60.10	63.28	59.91	-1.78%	3,662,900	224,817,152	8.33
2026-09-23	61.57	61.19	62.42	60.31	-0.42%	2,029,300	124,542,688	4.61
2026-09-22	62.49	61.45	62.49	60.77	-1.22%	2,522,600	155,348,112	5.73
2026-09-21	59.89	62.21	64.30	58.50	+4.08%	4,425,900	275,650,816	10.06
2026-09-18	60.00	59.77	62.10	59.02	-0.42%	4,927,300	296,461,024	11.20
2026-09-17	54.65	60.02	60.92	54.01	+9.41%	6,436,000	381,506,368	14.63
2026-09-16	53.38	54.86	55.91	52.10	+1.40%	3,134,000	169,425,520	7.12
2026-09-15	56.10	54.10	57.50	54.01	-5.29%	3,756,400	207,718,416	8.54
2026-09-14	52.08	57.12	58.62	51.95	+10.27%	5,534,800	312,224,448	12.58
2026-09-11	54.49	51.80	54.50	50.64	-5.63%	2,502,100	130,044,936	5.69
2026-09-10	56.49	54.89	56.52	54.70	-3.67%	2,026,900	112,336,752	4.61
2026-09-09	58.82	56.98	59.99	56.76	-3.60%	2,447,600	141,471,888	5.56
2026-09-08	60.50	59.11	62.59	57.93	-2.30%	3,543,700	210,616,368	8.06
2026-09-07	54.02	60.50	61.60	54.02	+10.97%	6,411,800	381,027,232	14.58
2026-09-04	58.30	54.52	59.59	54.10	-5.00%	3,044,100	171,642,800	6.92
2026-09-03	58.48	57.39	59.93	56.56	-1.34%	2,179,400	126,230,616	4.95
2026-09-02	56.43	58.17	59.56	55.80	+3.23%	2,579,100	149,179,664	5.86
2026-09-01	60.31	56.35	60.31	56.05	-5.83%	2,448,000	140,411,184	5.57
2026-08-31	56.82	59.84	60.15	55.71	+3.57%	2,325,000	136,185,840	5.29
2026-08-28	58.59	57.78	59.09	56.03	-0.38%	2,264,100	129,947,992	5.15
2026-08-27	56.08	58.00	59.58	56.08	+2.42%	3,809,000	222,036,560	8.66
2026-08-26	60.42	56.63	61.33	56.35	-6.29%	3,499,100	203,353,168	7.95

需要全历史数据与程序化访问？查看恒勃股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301225 获取全部历史日线。