汉马科技
sh600375 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）
3.57
涨跌幅
-2.19%
成交量
15,969,400 股
成交额
57,559,096 元
换手率
1.09%
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 | 3.66 | 3.57 | 3.69 | 3.57 | -2.19% | 15,969,400 | 57,559,096 | 1.09 |
| 2026-10-13 | 3.64 | 3.65 | 3.68 | 3.58 | +0.27% | 15,988,900 | 58,125,064 | 1.09 |
| 2026-10-12 | 3.71 | 3.64 | 3.75 | 3.64 | -1.62% | 18,250,800 | 67,335,408 | 1.25 |
| 2026-10-09 | 3.64 | 3.70 | 3.72 | 3.58 | +1.37% | 18,746,500 | 68,397,464 | 1.28 |
| 2026-10-08 | 3.71 | 3.65 | 3.76 | 3.63 | -2.14% | 15,521,100 | 57,286,392 | 1.06 |
| 2026-09-30 | 3.68 | 3.73 | 3.76 | 3.63 | +1.91% | 21,219,600 | 78,539,664 | 1.45 |
| 2026-09-29 | 3.61 | 3.66 | 3.69 | 3.59 | +1.39% | 14,017,300 | 51,288,980 | 0.96 |
| 2026-09-28 | 3.62 | 3.61 | 3.65 | 3.58 | -0.28% | 13,704,700 | 49,464,048 | 0.94 |
| 2026-09-24 | 3.64 | 3.62 | 3.68 | 3.61 | -1.36% | 12,602,800 | 45,855,704 | 0.86 |
| 2026-09-23 | 3.71 | 3.67 | 3.77 | 3.65 | -1.08% | 19,907,400 | 73,782,784 | 1.36 |
| 2026-09-22 | 3.74 | 3.71 | 3.75 | 3.69 | -0.54% | 13,972,500 | 51,787,436 | 0.96 |
| 2026-09-21 | 3.69 | 3.73 | 3.74 | 3.65 | +1.36% | 19,074,100 | 70,774,520 | 1.30 |
| 2026-09-18 | 3.71 | 3.68 | 3.73 | 3.66 | -0.81% | 18,360,700 | 67,583,600 | 1.26 |
| 2026-09-17 | 3.66 | 3.71 | 3.73 | 3.59 | +1.09% | 21,278,800 | 78,078,880 | 1.45 |
| 2026-09-16 | 3.70 | 3.67 | 3.70 | 3.61 | -1.61% | 24,232,500 | 88,568,760 | 1.66 |
| 2026-09-15 | 3.88 | 3.73 | 3.95 | 3.72 | -3.87% | 34,916,000 | 133,352,856 | 2.39 |
| 2026-09-14 | 3.75 | 3.88 | 3.90 | 3.75 | +3.19% | 38,969,300 | 150,611,424 | 2.66 |
| 2026-09-11 | 3.85 | 3.76 | 3.86 | 3.74 | -2.84% | 20,813,300 | 78,476,216 | 1.42 |
| 2026-09-10 | 3.90 | 3.87 | 3.95 | 3.86 | -1.53% | 18,185,800 | 70,942,168 | 1.24 |
| 2026-09-09 | 3.90 | 3.93 | 3.98 | 3.85 | +0.77% | 23,330,500 | 91,369,360 | 1.59 |
| 2026-09-08 | 3.84 | 3.90 | 3.91 | 3.82 | +1.56% | 14,774,600 | 57,375,124 | 1.01 |
| 2026-09-07 | 3.84 | 3.84 | 3.86 | 3.80 | +0.26% | 12,293,200 | 47,064,528 | 0.84 |
| 2026-09-04 | 3.83 | 3.83 | 3.90 | 3.82 | +0.00% | 15,890,700 | 61,427,968 | 1.09 |
| 2026-09-03 | 3.89 | 3.83 | 3.93 | 3.82 | -1.54% | 13,590,500 | 52,395,320 | 0.93 |
| 2026-09-02 | 3.93 | 3.89 | 3.94 | 3.84 | -1.27% | 20,097,800 | 78,059,376 | 1.37 |
| 2026-09-01 | 3.81 | 3.94 | 3.96 | 3.81 | +2.87% | 27,221,200 | 106,925,176 | 1.86 |
| 2026-08-31 | 3.89 | 3.83 | 3.91 | 3.82 | -2.05% | 18,750,700 | 72,281,936 | 1.28 |
| 2026-08-28 | 3.87 | 3.91 | 3.92 | 3.84 | +1.30% | 15,445,300 | 60,022,724 | 1.06 |
| 2026-08-27 | 3.83 | 3.86 | 3.88 | 3.81 | +0.78% | 12,627,900 | 48,661,148 | 0.86 |
| 2026-08-26 | 3.81 | 3.83 | 3.88 | 3.80 | +0.26% | 12,200,100 | 46,884,160 | 0.83 |
需要全历史数据与程序化访问？
查看 汉马科技 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=sh600375 获取全部历史日线。