宏达股份

sh600331 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）

11.29

涨跌幅

-1.91%

成交量

15,042,200 股

成交额

171,397,792 元

换手率

0.74%

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	11.49	11.29	11.53	11.26	-1.91%	15,042,200	171,397,792	0.74
2026-10-13	11.14	11.51	11.57	10.80	+2.31%	28,283,400	318,795,968	1.39
2026-10-12	11.71	11.25	11.80	11.12	-3.93%	30,215,400	342,534,816	1.49
2026-10-09	11.58	11.71	11.83	11.37	+1.39%	29,822,400	346,568,416	1.47
2026-10-08	11.55	11.55	11.71	11.38	-0.09%	20,922,600	241,386,352	1.03
2026-09-30	11.73	11.56	11.80	11.55	-0.77%	14,643,900	170,559,904	0.72
2026-09-29	11.81	11.65	11.81	11.53	-0.94%	17,672,000	205,967,984	0.87
2026-09-28	11.90	11.76	11.92	11.57	-2.41%	29,750,000	348,071,808	1.46
2026-09-24	12.07	12.05	12.15	11.87	-0.58%	26,563,200	319,041,504	1.31
2026-09-23	11.92	12.12	12.18	11.88	+1.68%	28,022,800	337,752,704	1.38
2026-09-22	11.84	11.92	12.08	11.71	+0.68%	30,286,100	360,218,464	1.49
2026-09-21	11.38	11.84	11.92	11.38	+4.04%	45,441,200	532,144,960	2.24
2026-09-18	11.65	11.38	11.80	11.32	+0.09%	36,130,100	416,597,632	1.78
2026-09-17	11.42	11.37	11.78	11.32	-0.96%	36,873,100	424,296,160	1.81
2026-09-16	11.13	11.48	11.49	11.06	+3.33%	41,824,000	472,915,936	2.06
2026-09-15	11.56	11.11	11.68	11.05	-4.96%	54,538,400	617,137,152	2.68
2026-09-14	11.84	11.69	12.09	11.62	-2.26%	33,049,200	390,943,264	1.63
2026-09-11	12.40	11.96	12.50	11.62	-6.34%	61,007,600	732,339,776	3.00
2026-09-10	13.00	12.77	13.11	12.76	-1.77%	35,926,800	462,609,216	1.77
2026-09-09	13.12	13.00	13.36	12.75	-1.52%	54,395,400	704,601,792	2.68
2026-09-08	12.68	13.20	13.29	12.58	+5.52%	51,924,100	668,983,168	2.56
2026-09-07	12.68	12.51	12.78	12.44	-1.11%	25,217,200	315,799,072	1.24
2026-09-04	13.00	12.65	13.22	12.60	-1.48%	36,687,600	475,486,112	1.81
2026-09-03	12.80	12.84	12.97	12.67	+0.63%	23,146,200	297,198,336	1.14
2026-09-02	12.84	12.76	12.99	12.62	-2.37%	31,623,700	402,809,280	1.56
2026-09-01	13.29	13.07	13.36	12.95	-1.21%	31,513,500	414,217,856	1.55
2026-08-31	12.90	13.23	13.28	12.53	+0.23%	45,614,700	591,535,360	2.24
2026-08-28	13.08	13.20	13.28	12.87	+1.30%	47,920,500	628,361,280	2.36
2026-08-27	12.49	13.03	13.12	12.45	+3.33%	54,366,100	703,961,408	2.68
2026-08-26	12.43	12.61	12.95	12.34	+1.94%	43,620,700	554,614,848	2.15

需要全历史数据与程序化访问？查看宏达股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600331 获取全部历史日线。