宏发股份

sh600885 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）

30.56

涨跌幅

-0.52%

成交量

12,366,800 股

成交额

377,808,832 元

换手率

0.80%

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	30.72	30.56	30.96	30.13	-0.52%	12,366,800	377,808,832	0.80
2026-10-13	31.50	30.72	31.90	30.60	-3.24%	13,691,500	426,301,760	0.88
2026-10-12	32.35	31.75	32.68	31.54	-1.58%	10,607,200	339,357,472	0.69
2026-10-09	32.29	32.26	32.54	31.75	-0.09%	11,618,900	374,246,912	0.75
2026-10-08	33.46	32.29	33.47	31.77	-3.70%	19,027,100	618,912,320	1.23
2026-09-30	33.40	33.53	33.75	33.30	+0.15%	5,965,500	199,908,896	0.39
2026-09-29	33.26	33.48	33.62	33.06	-0.42%	6,899,300	230,259,312	0.45
2026-09-28	33.10	33.62	33.79	32.50	+0.69%	10,953,000	362,926,016	0.71
2026-09-24	33.20	33.39	33.95	33.11	+0.27%	9,462,600	316,645,792	0.61
2026-09-23	33.83	33.30	33.98	33.28	-1.48%	8,346,300	279,448,896	0.54
2026-09-22	34.30	33.80	34.69	33.80	-0.82%	7,942,300	271,842,144	0.51
2026-09-21	34.10	34.08	34.90	33.96	+0.00%	9,497,800	325,988,128	0.61
2026-09-18	34.38	34.08	34.49	33.80	+0.32%	9,157,600	312,015,296	0.59
2026-09-17	34.00	33.97	34.40	33.81	-1.42%	6,958,400	236,898,560	0.45
2026-09-16	34.54	34.46	34.79	33.21	-0.78%	16,743,500	568,343,616	1.08
2026-09-15	34.32	34.73	34.98	34.29	+0.23%	8,348,600	288,830,880	0.54
2026-09-14	34.30	34.65	34.85	34.05	+0.17%	9,319,800	320,755,488	0.60
2026-09-11	34.95	34.59	35.10	33.91	-0.72%	10,687,300	367,169,664	0.69
2026-09-10	35.14	34.84	35.15	34.42	-1.67%	10,680,400	370,607,136	0.69
2026-09-09	34.67	35.43	35.59	34.58	+2.22%	13,786,800	485,904,512	0.89
2026-09-08	35.00	34.66	35.55	34.56	-0.43%	11,833,300	414,670,912	0.76
2026-09-07	35.72	34.81	36.04	34.75	-2.55%	18,104,600	641,760,384	1.17
2026-09-04	35.83	35.72	36.49	35.58	+0.20%	22,306,400	803,297,728	1.44
2026-09-03	33.25	35.65	36.28	33.10	+8.10%	31,849,900	1,116,460,032	2.06
2026-09-02	34.15	32.98	34.43	32.98	-4.04%	16,075,900	535,476,832	1.04
2026-09-01	34.62	34.37	34.75	34.30	-0.81%	7,355,000	253,584,784	0.48
2026-08-31	34.00	34.65	34.76	33.72	+1.02%	12,135,000	416,762,496	0.78
2026-08-28	33.83	34.30	34.51	33.62	+0.82%	10,455,200	356,423,936	0.68
2026-08-27	34.37	34.02	34.59	33.62	-1.45%	14,315,100	485,462,752	0.93
2026-08-26	34.23	34.52	34.97	34.19	+0.47%	7,215,100	250,001,232	0.47

需要全历史数据与程序化访问？查看宏发股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600885 获取全部历史日线。