豪恩汽电

sz301488 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）

82.82

涨跌幅

-2.79%

成交量

665,200 股

成交额

55,536,872 元

换手率

1.59%

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	84.73	82.82	84.99	82.41	-2.79%	665,200	55,536,872	1.59
2026-10-13	84.96	85.20	85.80	82.00	-0.81%	676,500	56,721,516	1.62
2026-10-12	86.68	85.90	87.18	85.51	-0.98%	599,700	51,682,160	1.43
2026-10-09	86.50	86.75	87.86	82.88	-0.88%	1,149,200	98,059,344	2.75
2026-10-08	90.26	87.52	91.39	86.91	-3.20%	814,500	71,943,120	1.95
2026-09-30	91.40	90.41	93.25	89.72	-1.08%	640,900	58,467,452	1.53
2026-09-29	89.99	91.40	91.96	89.12	+0.67%	652,200	59,338,780	1.56
2026-09-28	93.83	90.79	93.88	89.68	-3.21%	996,100	90,770,576	2.38
2026-09-24	94.12	93.80	95.88	93.50	-0.34%	1,101,100	104,172,592	2.63
2026-09-23	92.99	94.12	94.80	92.17	+1.25%	984,700	92,295,464	2.35
2026-09-22	92.80	92.96	93.65	92.31	+0.69%	720,800	67,077,160	1.72
2026-09-21	93.14	92.32	94.16	92.30	-0.86%	749,400	69,739,384	1.79
2026-09-18	92.74	93.12	94.29	92.20	+0.41%	725,600	67,632,976	1.75
2026-09-17	90.16	92.74	93.38	89.94	+2.63%	1,058,900	98,011,480	2.55
2026-09-16	89.19	90.36	91.66	88.10	-0.51%	957,600	86,232,936	2.30
2026-09-15	92.05	90.82	92.44	90.70	-1.50%	718,500	65,654,112	1.73
2026-09-14	91.00	92.20	93.19	90.34	+0.57%	742,900	68,342,656	1.79
2026-09-11	94.52	91.68	94.99	89.14	-3.68%	1,525,700	139,514,864	3.67
2026-09-10	95.47	95.18	96.34	93.88	-0.85%	863,300	81,966,232	2.08
2026-09-09	97.60	96.00	99.01	95.72	-2.32%	926,300	90,009,024	2.23
2026-09-08	99.51	98.28	100.30	98.01	-1.60%	1,110,600	110,032,160	2.67
2026-09-07	93.53	99.88	99.99	93.43	+4.26%	2,108,200	207,207,216	5.07
2026-09-04	102.00	95.80	103.95	95.20	-2.94%	2,715,000	272,517,920	6.53
2026-09-03	98.65	98.70	100.80	97.33	+0.41%	1,051,400	104,090,984	2.53
2026-09-02	97.48	98.30	99.99	96.51	-0.79%	1,038,500	101,792,360	2.50
2026-09-01	99.50	99.08	101.98	98.68	+0.84%	1,413,600	141,805,232	3.40
2026-08-31	95.99	98.25	98.68	94.90	+1.29%	870,600	84,535,664	2.10
2026-08-28	99.00	97.00	100.90	96.90	-2.46%	1,008,900	99,786,456	2.43
2026-08-27	97.64	99.45	101.97	96.00	+1.06%	1,421,200	140,114,992	3.42
2026-08-26	99.00	98.41	102.56	97.20	-0.70%	849,700	84,609,304	2.04

需要全历史数据与程序化访问？查看豪恩汽电日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301488 获取全部历史日线。