惠通科技

sz301601 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）

15.83

涨跌幅

-5.77%

成交量

7,515,100 股

成交额

121,746,512 元

换手率

10.20%

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	16.57	15.83	16.96	15.77	-5.77%	7,515,100	121,746,512	10.20
2026-10-13	15.89	16.80	17.15	15.35	+4.74%	10,162,300	168,953,776	13.79
2026-10-12	16.09	16.04	16.66	15.89	+1.20%	6,440,900	104,549,888	8.74
2026-10-09	15.95	15.85	16.07	15.25	-1.06%	4,757,300	74,275,328	6.46
2026-10-08	16.11	16.02	16.44	15.90	-0.50%	3,844,600	62,103,124	5.22
2026-09-30	16.35	16.10	16.59	16.08	-0.62%	4,408,100	71,615,216	5.98
2026-09-29	16.59	16.20	16.72	16.09	-0.61%	6,533,800	106,454,688	8.87
2026-09-28	17.20	16.30	17.58	16.09	-7.28%	11,850,400	195,810,384	16.08
2026-09-24	17.14	17.58	19.46	16.99	+4.39%	17,663,000	320,903,456	23.97
2026-09-23	16.09	16.84	17.47	15.73	+3.82%	8,436,100	139,867,408	11.45
2026-09-22	16.03	16.22	16.44	15.74	+1.19%	5,178,800	83,774,584	7.03
2026-09-21	15.08	16.03	16.68	14.95	+7.08%	6,547,600	103,832,720	8.89
2026-09-18	14.72	14.97	15.07	14.72	+2.11%	2,136,900	31,911,070	2.90
2026-09-17	14.66	14.66	14.67	14.40	+0.07%	1,682,700	24,471,462	2.28
2026-09-16	14.59	14.65	14.76	14.38	+0.76%	1,217,500	17,784,628	1.65
2026-09-15	15.03	14.54	15.03	14.53	-3.00%	1,779,900	26,131,066	2.42
2026-09-14	14.76	14.99	15.18	14.62	+0.87%	2,008,600	30,085,218	2.73
2026-09-11	15.33	14.86	15.36	14.56	-3.94%	3,233,600	47,804,352	4.39
2026-09-10	15.73	15.47	15.82	15.39	-2.46%	1,802,100	27,969,992	2.45
2026-09-09	16.15	15.86	16.15	15.80	-1.92%	1,468,700	23,405,520	1.99
2026-09-08	16.00	16.17	16.23	15.98	+1.06%	1,653,200	26,594,542	2.24
2026-09-07	16.20	16.00	16.27	15.90	-1.05%	2,233,300	35,870,136	3.03
2026-09-04	16.09	16.17	16.55	16.04	+0.50%	2,983,900	48,867,156	4.05
2026-09-03	16.48	16.09	16.63	16.02	-2.37%	2,168,700	35,170,088	2.94
2026-09-02	16.29	16.48	16.50	16.08	-0.18%	2,059,500	33,592,228	2.80
2026-09-01	16.58	16.51	16.70	16.37	-0.24%	1,942,900	32,151,616	2.64
2026-08-31	16.20	16.55	16.60	16.11	+1.10%	1,919,500	31,440,670	2.61
2026-08-28	16.01	16.37	16.45	15.91	+2.25%	2,187,300	35,594,772	2.97
2026-08-27	16.05	16.01	16.18	15.81	-0.25%	2,407,300	38,562,280	3.27
2026-08-26	15.96	16.05	16.33	15.85	-2.37%	3,190,600	51,269,708	4.33

需要全历史数据与程序化访问？查看惠通科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301601 获取全部历史日线。