世纪恒通

sz301428 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）

26.26

涨跌幅

-1.65%

成交量

1,759,100 股

成交额

46,481,872 元

换手率

2.53%

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	26.46	26.26	26.96	25.95	-1.65%	1,759,100	46,481,872	2.53
2026-10-13	26.09	26.70	26.84	25.50	+0.19%	2,214,100	58,036,092	3.18
2026-10-12	27.02	26.65	27.24	26.32	-2.31%	2,401,200	64,222,592	3.45
2026-10-09	26.30	27.28	27.65	24.95	+3.69%	3,819,100	99,966,752	5.49
2026-10-08	26.88	26.31	27.22	26.09	-2.66%	1,742,600	46,356,300	2.50
2026-09-30	27.13	27.03	27.97	26.76	+0.22%	2,173,300	59,112,552	3.12
2026-09-29	26.52	26.97	27.33	26.25	+1.81%	1,345,700	36,283,052	1.93
2026-09-28	27.32	26.49	27.32	26.23	-3.00%	1,799,800	47,854,476	2.58
2026-09-24	27.85	27.31	28.03	27.31	-2.18%	1,888,200	52,062,660	2.71
2026-09-23	28.29	27.92	28.43	27.55	-1.27%	3,355,000	93,376,656	4.82
2026-09-22	27.27	28.28	29.06	27.18	+4.05%	5,760,500	163,233,456	8.27
2026-09-21	26.60	27.18	27.22	26.50	+2.92%	1,629,800	43,992,616	2.34
2026-09-18	26.39	26.41	26.65	26.16	+1.27%	1,713,300	45,356,860	2.46
2026-09-17	26.22	26.08	26.38	25.60	+0.15%	1,606,700	41,732,096	2.31
2026-09-16	25.26	26.04	26.18	25.18	-0.95%	2,612,900	67,452,816	3.75
2026-09-15	26.88	26.29	27.02	26.21	-1.94%	1,724,400	45,763,376	2.48
2026-09-14	26.80	26.81	27.10	26.60	+0.60%	1,534,100	41,181,948	2.20
2026-09-11	27.50	26.65	27.60	26.37	-3.89%	2,715,000	72,562,480	3.90
2026-09-10	28.29	27.73	28.29	27.71	-2.22%	1,491,900	41,632,208	2.14
2026-09-09	28.81	28.36	28.84	28.34	-1.90%	1,798,600	51,282,536	2.58
2026-09-08	28.71	28.91	29.14	28.40	+0.31%	2,392,800	69,009,928	3.44
2026-09-07	28.49	28.82	29.49	28.23	+1.16%	2,447,900	70,320,616	3.52
2026-09-04	28.55	28.49	29.30	28.31	+1.03%	2,805,500	81,112,944	4.03
2026-09-03	28.47	28.20	28.84	28.10	-1.05%	1,751,600	49,688,796	2.52
2026-09-02	28.51	28.50	28.76	28.18	-1.28%	1,837,900	52,361,616	2.64
2026-09-01	28.60	28.87	29.13	28.38	+0.59%	3,376,500	97,179,304	4.85
2026-08-31	27.46	28.70	28.98	27.35	+3.61%	3,273,300	92,709,952	4.70
2026-08-28	27.41	27.70	28.25	27.28	-0.72%	3,149,700	87,645,808	4.52
2026-08-27	27.88	27.90	28.03	27.62	+0.07%	1,841,500	51,290,092	2.64
2026-08-26	28.04	27.88	28.17	27.58	-0.61%	1,391,600	38,873,844	2.00

需要全历史数据与程序化访问？查看世纪恒通日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301428 获取全部历史日线。