惠柏新材

sz301555 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）

31.54

涨跌幅

-4.86%

成交量

2,116,400 股

成交额

67,969,992 元

换手率

4.38%

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	33.00	31.54	33.39	31.46	-4.86%	2,116,400	67,969,992	4.38
2026-10-13	33.01	33.15	33.56	31.38	-0.66%	2,037,900	66,301,920	4.22
2026-10-12	34.00	33.37	34.19	32.80	-1.85%	1,441,300	48,258,272	2.98
2026-10-09	34.90	34.00	35.09	32.90	-2.58%	1,747,200	59,249,368	3.61
2026-10-08	35.36	34.90	35.78	34.46	-0.60%	1,740,300	60,740,424	3.60
2026-09-30	35.70	35.11	36.10	34.88	-1.49%	1,524,600	54,177,528	3.15
2026-09-29	35.78	35.64	36.24	35.00	-0.03%	1,423,200	50,968,228	2.94
2026-09-28	36.93	35.65	36.96	35.43	-2.86%	1,922,800	68,931,960	3.98
2026-09-24	38.00	36.70	38.01	36.63	-4.08%	2,733,800	101,225,104	5.65
2026-09-23	36.70	38.26	38.86	36.39	+4.00%	3,241,300	122,656,728	6.70
2026-09-22	36.26	36.79	36.93	36.04	+1.55%	1,871,500	68,363,608	3.87
2026-09-21	35.85	36.23	36.68	35.72	+1.06%	1,411,300	51,188,952	2.92
2026-09-18	35.73	35.85	36.00	35.45	+0.99%	1,403,400	50,239,424	2.90
2026-09-17	35.00	35.50	35.66	34.73	+0.28%	1,570,600	55,506,468	3.25
2026-09-16	34.26	35.40	35.52	33.85	+3.18%	1,708,900	59,890,080	3.53
2026-09-15	34.34	34.31	34.90	33.90	-0.09%	1,036,100	35,700,680	2.14
2026-09-14	33.64	34.34	34.58	32.78	+2.23%	1,104,400	37,684,692	2.28
2026-09-11	33.93	33.59	34.20	32.63	-1.98%	1,624,200	54,073,384	3.36
2026-09-10	34.73	34.27	34.78	34.00	-1.55%	1,241,000	42,666,340	2.57
2026-09-09	34.80	34.81	35.05	34.22	+0.52%	1,165,400	40,566,972	2.41
2026-09-08	34.86	34.63	35.05	34.30	-0.63%	1,105,700	38,203,328	2.29
2026-09-07	34.37	34.85	35.08	34.10	+1.01%	1,282,000	44,604,860	2.65
2026-09-04	35.58	34.50	35.80	34.26	-1.79%	1,954,300	68,632,288	4.04
2026-09-03	35.70	35.13	36.08	34.86	-0.43%	1,707,800	60,343,572	3.53
2026-09-02	35.04	35.28	35.76	34.89	-1.01%	1,619,400	57,152,732	3.35
2026-09-01	36.20	35.64	36.30	35.52	-1.38%	2,373,400	85,085,384	4.91
2026-08-31	34.49	36.14	36.39	34.00	+4.03%	3,645,400	130,145,208	7.54
2026-08-28	34.00	34.74	35.34	33.61	+2.42%	3,050,700	106,281,664	6.31
2026-08-27	33.97	33.92	34.37	33.61	+0.83%	3,896,500	132,277,768	8.06
2026-08-26	35.86	33.64	37.43	33.53	+3.54%	5,478,800	190,721,440	11.33

需要全历史数据与程序化访问？查看惠柏新材日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301555 获取全部历史日线。