恒达新材

sz301469 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）

26.75

涨跌幅

-6.04%

成交量

1,581,700 股

成交额

43,340,824 元

换手率

3.45%

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	28.35	26.75	28.40	26.66	-6.04%	1,581,700	43,340,824	3.45
2026-10-13	27.97	28.47	28.58	26.81	+1.79%	1,111,200	30,859,368	2.42
2026-10-12	28.46	27.97	28.63	27.75	-1.79%	946,800	26,626,918	2.07
2026-10-09	28.74	28.48	28.77	27.18	-0.49%	1,406,700	39,407,524	3.07
2026-10-08	28.77	28.62	29.39	28.33	-0.52%	1,117,400	32,174,578	2.44
2026-09-30	29.19	28.77	29.63	28.63	-0.66%	1,083,300	31,478,544	2.36
2026-09-29	28.74	28.96	29.08	28.57	+1.19%	1,001,300	28,889,196	2.18
2026-09-28	29.20	28.62	29.20	28.44	-1.41%	824,900	23,735,450	1.80
2026-09-24	28.96	29.03	29.42	28.77	+0.35%	1,076,500	31,397,178	2.35
2026-09-23	28.83	28.93	29.21	28.71	-0.55%	716,100	20,676,252	1.56
2026-09-22	29.17	29.09	29.37	28.96	-0.44%	936,100	27,250,916	2.04
2026-09-21	28.63	29.22	29.43	28.47	+2.63%	1,210,500	35,252,436	2.64
2026-09-18	27.95	28.47	28.77	27.68	+2.37%	1,013,200	28,868,064	2.21
2026-09-17	27.43	27.81	27.86	27.10	+1.02%	719,000	19,773,080	1.57
2026-09-16	27.02	27.53	27.65	26.71	+1.93%	667,100	18,291,284	1.46
2026-09-15	27.47	27.01	27.96	27.00	-2.81%	951,900	25,966,032	2.08
2026-09-14	27.13	27.79	27.99	26.69	+2.13%	990,700	27,367,364	2.16
2026-09-11	28.25	27.21	28.25	26.43	-2.65%	1,237,700	33,555,752	2.70
2026-09-10	28.38	27.95	28.44	27.78	-1.52%	594,800	16,620,046	1.30
2026-09-09	28.91	28.38	28.99	28.17	-1.22%	718,200	20,459,846	1.57
2026-09-08	28.48	28.73	28.86	28.30	+0.81%	755,900	21,621,440	1.65
2026-09-07	28.45	28.50	28.79	28.18	+0.46%	781,800	22,339,684	1.71
2026-09-04	28.46	28.37	28.95	28.24	-0.32%	780,900	22,370,800	1.70
2026-09-03	28.87	28.46	29.14	28.38	-1.42%	893,600	25,639,126	1.95
2026-09-02	29.04	28.87	29.21	28.50	-1.13%	1,043,600	29,982,826	2.28
2026-09-01	29.13	29.20	29.44	28.94	+0.48%	1,154,600	33,694,172	2.52
2026-08-31	29.14	29.06	29.33	28.57	-0.27%	1,887,800	54,747,304	4.12
2026-08-28	29.58	29.14	29.78	29.14	-2.21%	1,886,800	55,527,872	4.12
2026-08-27	29.43	29.80	30.24	29.07	-2.58%	2,948,400	87,500,600	6.43
2026-08-26	29.03	30.59	32.00	29.03	+4.87%	2,323,900	71,536,688	5.07

需要全历史数据与程序化访问？查看恒达新材日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301469 获取全部历史日线。