恒工精密
sz301261 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）
47.06
涨跌幅
-3.37%
成交量
1,203,000 股
成交额
57,371,144 元
换手率
1.15%
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 | 48.34 | 47.06 | 48.68 | 47.01 | -3.37% | 1,203,000 | 57,371,144 | 1.15 |
| 2026-10-13 | 48.40 | 48.70 | 48.97 | 46.70 | -0.57% | 1,398,000 | 66,875,768 | 1.34 |
| 2026-10-12 | 50.00 | 48.98 | 50.10 | 48.51 | -2.24% | 1,118,100 | 55,063,584 | 1.07 |
| 2026-10-09 | 50.32 | 50.10 | 50.56 | 47.35 | -1.47% | 2,253,700 | 110,643,240 | 2.15 |
| 2026-10-08 | 53.32 | 50.85 | 53.42 | 50.26 | -3.09% | 1,725,900 | 88,828,056 | 1.65 |
| 2026-09-30 | 54.39 | 52.47 | 54.39 | 52.25 | -1.83% | 1,406,900 | 74,783,136 | 1.35 |
| 2026-09-29 | 53.60 | 53.45 | 54.10 | 52.60 | -0.30% | 1,079,300 | 57,656,000 | 1.03 |
| 2026-09-28 | 55.10 | 53.61 | 55.48 | 52.77 | -2.62% | 1,435,600 | 76,958,952 | 1.37 |
| 2026-09-24 | 56.04 | 55.05 | 56.90 | 54.80 | -1.85% | 1,360,100 | 75,991,984 | 1.30 |
| 2026-09-23 | 55.93 | 56.09 | 56.56 | 55.33 | +0.29% | 1,284,700 | 71,947,312 | 1.23 |
| 2026-09-22 | 56.47 | 55.93 | 56.72 | 55.49 | -0.36% | 1,366,400 | 76,661,520 | 1.31 |
| 2026-09-21 | 56.09 | 56.13 | 57.73 | 56.01 | -0.65% | 1,840,300 | 104,202,600 | 1.76 |
| 2026-09-18 | 55.49 | 56.50 | 57.08 | 55.49 | +1.82% | 1,880,100 | 106,184,800 | 1.80 |
| 2026-09-17 | 54.01 | 55.49 | 56.70 | 53.58 | +2.87% | 2,474,000 | 137,151,776 | 2.37 |
| 2026-09-16 | 52.80 | 53.94 | 54.34 | 52.22 | +1.58% | 1,442,500 | 76,927,656 | 1.38 |
| 2026-09-15 | 54.06 | 53.10 | 54.10 | 53.05 | -2.12% | 1,068,100 | 57,212,000 | 1.02 |
| 2026-09-14 | 53.70 | 54.25 | 55.50 | 53.03 | +0.43% | 1,182,900 | 64,271,744 | 1.13 |
| 2026-09-11 | 56.00 | 54.02 | 56.24 | 52.87 | -4.74% | 2,300,600 | 124,199,208 | 2.20 |
| 2026-09-10 | 57.74 | 56.71 | 58.50 | 56.65 | -2.91% | 1,537,000 | 88,004,504 | 1.47 |
| 2026-09-09 | 60.55 | 58.41 | 60.55 | 58.10 | -2.76% | 2,115,000 | 124,978,600 | 2.02 |
| 2026-09-08 | 61.64 | 60.07 | 62.42 | 59.96 | -1.97% | 3,194,100 | 194,291,584 | 3.05 |
| 2026-09-07 | 57.25 | 61.28 | 62.75 | 56.69 | +8.94% | 6,008,900 | 367,086,912 | 5.75 |
| 2026-09-04 | 57.01 | 56.25 | 58.39 | 55.50 | -1.33% | 2,267,800 | 128,318,872 | 2.17 |
| 2026-09-03 | 55.01 | 57.01 | 57.98 | 54.80 | +4.17% | 3,149,800 | 179,425,136 | 3.01 |
| 2026-09-02 | 54.60 | 54.73 | 55.27 | 53.92 | -1.08% | 964,400 | 52,613,084 | 0.92 |
| 2026-09-01 | 56.27 | 55.33 | 56.57 | 55.15 | -1.67% | 1,291,300 | 71,910,272 | 1.23 |
| 2026-08-31 | 53.89 | 56.27 | 56.39 | 53.61 | +2.29% | 1,714,200 | 94,768,560 | 1.64 |
| 2026-08-28 | 55.80 | 55.01 | 56.66 | 54.90 | -1.56% | 1,467,300 | 81,530,872 | 1.40 |
| 2026-08-27 | 55.38 | 55.88 | 56.46 | 55.00 | +0.88% | 1,500,600 | 83,751,680 | 1.43 |
| 2026-08-26 | 56.79 | 55.39 | 57.15 | 55.08 | -3.38% | 2,028,000 | 113,059,120 | 1.94 |
需要全历史数据与程序化访问？
查看 恒工精密 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=sz301261 获取全部历史日线。