恒鑫生活

sz301501 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）

26.01

涨跌幅

-2.47%

成交量

644,800 股

成交额

16,945,328 元

换手率

1.48%

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	26.51	26.01	26.82	25.95	-2.47%	644,800	16,945,328	1.48
2026-10-13	26.98	26.67	27.20	26.30	-2.02%	895,800	23,830,728	2.06
2026-10-12	27.05	27.22	28.00	26.87	+1.57%	1,296,900	35,626,316	2.98
2026-10-09	26.43	26.80	26.87	26.27	+1.52%	661,700	17,597,136	1.52
2026-10-08	26.76	26.40	26.99	26.35	-1.57%	637,100	16,977,512	1.46
2026-09-30	27.37	26.82	27.37	26.70	-0.04%	478,700	12,850,784	1.10
2026-09-29	27.06	26.83	27.11	26.82	-0.33%	599,300	16,157,815	1.38
2026-09-28	27.66	26.92	27.89	26.77	-3.27%	987,800	26,740,596	2.27
2026-09-24	28.32	27.83	28.86	27.66	-2.86%	1,484,200	41,788,064	3.41
2026-09-23	27.91	28.65	29.20	27.77	+2.32%	2,080,800	59,537,876	4.78
2026-09-22	27.60	28.00	28.23	27.60	+0.29%	919,100	25,720,832	2.11
2026-09-21	27.31	27.92	28.36	27.21	+2.23%	985,200	27,354,238	2.26
2026-09-18	27.17	27.31	27.40	27.01	+1.45%	501,900	13,683,235	1.15
2026-09-17	26.98	26.92	27.18	26.82	-1.32%	506,700	13,654,994	1.16
2026-09-16	27.11	27.28	27.29	26.83	+0.40%	617,100	16,685,844	1.42
2026-09-15	27.65	27.17	27.97	27.14	-2.62%	814,200	22,271,600	1.87
2026-09-14	26.45	27.90	27.95	26.29	+4.65%	1,462,700	40,053,780	3.36
2026-09-11	26.36	26.66	26.74	26.24	+0.19%	804,700	21,283,312	1.85
2026-09-10	26.91	26.61	27.04	26.57	-1.88%	639,100	17,095,656	1.47
2026-09-09	27.70	27.12	27.80	26.94	-2.38%	1,050,700	28,658,212	2.42
2026-09-08	27.90	27.78	27.90	27.60	-0.47%	507,600	14,093,769	1.17
2026-09-07	28.17	27.91	28.17	27.78	-0.92%	603,800	16,856,228	1.39
2026-09-04	28.20	28.17	28.44	27.88	-0.56%	967,100	27,299,782	2.22
2026-09-03	28.29	28.33	28.43	28.05	-0.11%	873,600	24,675,018	2.01
2026-09-02	27.95	28.36	28.54	27.65	+0.89%	1,077,300	30,382,206	2.48
2026-09-01	28.00	28.11	28.34	27.95	-0.14%	1,071,400	30,095,000	2.46
2026-08-31	27.38	28.15	28.21	27.25	+2.25%	1,564,300	43,588,796	3.60
2026-08-28	27.57	27.53	27.72	27.41	-0.11%	978,500	26,950,660	2.25
2026-08-27	27.71	27.56	27.80	27.50	-1.04%	1,421,400	39,220,128	3.27
2026-08-26	28.11	27.85	28.30	27.81	-1.07%	1,057,800	29,635,852	2.43

需要全历史数据与程序化访问？查看恒鑫生活日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301501 获取全部历史日线。