新恒汇
sz301678 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）
51.50
涨跌幅
+0.19%
成交量
5,068,400 股
成交额
261,156,272 元
换手率
3.65%
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 | 51.00 | 51.50 | 52.68 | 49.90 | +0.19% | 5,068,400 | 261,156,272 | 3.65 |
| 2026-10-13 | 46.97 | 51.40 | 52.68 | 45.22 | +7.40% | 7,073,500 | 347,080,416 | 5.09 |
| 2026-10-12 | 49.21 | 47.86 | 50.00 | 47.60 | -3.70% | 2,615,600 | 126,224,328 | 1.88 |
| 2026-10-09 | 49.74 | 49.70 | 51.15 | 47.38 | -1.31% | 4,415,300 | 217,844,752 | 3.18 |
| 2026-10-08 | 50.86 | 50.36 | 53.48 | 49.62 | -1.76% | 4,860,200 | 251,479,136 | 3.50 |
| 2026-09-30 | 53.00 | 51.26 | 53.62 | 51.00 | -3.85% | 5,707,900 | 297,220,832 | 4.11 |
| 2026-09-29 | 51.80 | 53.31 | 54.39 | 51.02 | +2.92% | 6,562,900 | 344,217,792 | 4.72 |
| 2026-09-28 | 55.00 | 51.80 | 55.00 | 50.88 | -7.04% | 9,461,800 | 494,500,800 | 6.81 |
| 2026-09-24 | 56.65 | 55.72 | 58.47 | 54.27 | -5.91% | 13,178,900 | 737,330,688 | 9.48 |
| 2026-09-23 | 51.80 | 59.22 | 60.49 | 50.70 | +14.32% | 17,033,500 | 941,490,688 | 12.26 |
| 2026-09-22 | 53.00 | 51.80 | 54.33 | 50.02 | +2.59% | 9,491,400 | 495,275,648 | 6.83 |
| 2026-09-21 | 50.22 | 50.49 | 51.17 | 49.30 | +0.56% | 6,219,700 | 312,147,328 | 4.48 |
| 2026-09-18 | 49.58 | 50.21 | 51.45 | 48.23 | +2.09% | 8,447,100 | 425,593,344 | 6.08 |
| 2026-09-17 | 44.60 | 49.18 | 50.30 | 44.60 | +8.95% | 9,070,700 | 440,535,776 | 6.53 |
| 2026-09-16 | 43.21 | 45.14 | 45.45 | 43.21 | +3.94% | 2,470,700 | 110,567,792 | 1.78 |
| 2026-09-15 | 43.00 | 43.43 | 44.22 | 42.80 | +0.65% | 1,360,000 | 59,315,304 | 0.98 |
| 2026-09-14 | 42.18 | 43.15 | 43.50 | 41.88 | +1.10% | 1,525,200 | 65,362,236 | 1.10 |
| 2026-09-11 | 43.48 | 42.68 | 43.66 | 41.80 | -2.71% | 1,880,800 | 80,180,408 | 1.35 |
| 2026-09-10 | 43.80 | 43.87 | 44.35 | 43.33 | -0.66% | 1,469,400 | 64,398,708 | 1.06 |
| 2026-09-09 | 45.00 | 44.16 | 45.40 | 44.06 | -1.21% | 1,670,500 | 74,587,864 | 1.20 |
| 2026-09-08 | 44.61 | 44.70 | 46.14 | 44.20 | +0.16% | 2,312,800 | 104,376,624 | 1.66 |
| 2026-09-07 | 44.47 | 44.63 | 45.15 | 44.23 | +1.09% | 1,763,800 | 78,952,656 | 1.27 |
| 2026-09-04 | 44.70 | 44.15 | 46.05 | 43.83 | -1.16% | 2,217,200 | 100,163,248 | 1.60 |
| 2026-09-03 | 45.38 | 44.67 | 45.56 | 44.22 | -0.47% | 1,391,100 | 62,268,396 | 1.00 |
| 2026-09-02 | 44.48 | 44.88 | 45.17 | 44.20 | -0.40% | 1,346,200 | 60,089,392 | 0.97 |
| 2026-09-01 | 45.61 | 45.06 | 45.99 | 44.93 | -2.00% | 1,884,000 | 85,319,968 | 1.36 |
| 2026-08-31 | 44.01 | 45.98 | 45.99 | 44.01 | +2.86% | 1,911,000 | 86,129,048 | 1.38 |
| 2026-08-28 | 45.36 | 44.70 | 46.10 | 44.62 | -1.52% | 1,995,100 | 90,336,136 | 1.44 |
| 2026-08-27 | 44.24 | 45.39 | 45.55 | 44.04 | +3.09% | 2,167,600 | 97,557,120 | 1.56 |
| 2026-08-26 | 44.40 | 44.03 | 44.85 | 43.58 | -0.74% | 1,436,300 | 63,432,108 | 1.03 |
需要全历史数据与程序化访问？
查看 新恒汇 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=sz301678 获取全部历史日线。