宏昌电子

sh603002 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）

16.84

涨跌幅

+1.14%

成交量

80,990,800 股

成交额

1,365,419,904 元

换手率

7.14%

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	16.63	16.84	17.50	16.33	+1.14%	80,990,800	1,365,419,904	7.14
2026-10-13	14.87	16.65	16.98	14.59	+4.65%	97,756,500	1,538,633,728	8.62
2026-10-12	16.64	15.91	16.83	15.91	-10.01%	89,248,500	1,443,603,200	7.87
2026-10-09	19.06	17.68	20.13	17.01	-5.40%	159,102,900	2,962,862,336	14.03
2026-10-08	17.67	18.69	19.07	17.60	+7.79%	135,013,600	2,530,765,312	11.91
2026-09-30	17.65	17.34	18.47	17.31	-1.25%	62,604,300	1,115,636,992	5.52
2026-09-29	17.53	17.56	17.77	17.23	-0.06%	39,635,500	695,728,512	3.50
2026-09-28	19.00	17.57	19.19	17.40	-8.44%	58,955,600	1,066,094,144	5.20
2026-09-24	19.85	19.19	20.30	19.03	-4.57%	69,259,800	1,346,395,904	6.11
2026-09-23	19.86	20.11	20.63	19.50	+1.57%	85,013,200	1,710,558,336	7.50
2026-09-22	20.28	19.80	20.38	19.54	+2.38%	81,303,900	1,621,490,560	7.17
2026-09-21	19.30	19.34	19.65	19.10	+0.83%	71,818,700	1,389,064,320	6.33
2026-09-18	19.62	19.18	19.74	18.37	-0.21%	107,859,700	2,040,466,048	9.51
2026-09-17	19.38	19.22	20.34	19.20	-0.83%	109,141,000	2,146,300,160	9.62
2026-09-16	19.03	19.38	19.62	18.54	+3.03%	103,502,100	1,986,574,848	9.13
2026-09-15	18.46	18.81	19.48	18.46	+0.00%	125,688,000	2,385,923,840	11.08
2026-09-14	17.25	18.81	19.21	16.70	+7.73%	145,373,500	2,655,178,496	12.82
2026-09-11	16.41	17.46	17.56	15.74	+3.87%	110,593,400	1,849,914,624	9.75
2026-09-10	16.06	16.81	17.23	16.00	+2.44%	86,042,400	1,445,298,176	7.59
2026-09-09	16.39	16.41	16.96	16.25	-0.06%	52,234,900	864,213,824	4.61
2026-09-08	16.16	16.42	16.96	16.16	+0.61%	84,958,400	1,403,602,176	7.49
2026-09-07	15.20	16.32	16.62	15.12	+8.01%	99,176,800	1,592,122,752	8.75
2026-09-04	15.97	15.11	16.30	14.96	-4.91%	64,966,700	1,008,534,016	5.73
2026-09-03	16.78	15.89	16.79	15.58	-3.81%	67,960,600	1,082,905,344	5.99
2026-09-02	16.45	16.52	16.98	16.30	-1.37%	54,734,900	909,348,672	4.83
2026-09-01	17.55	16.75	17.60	16.72	-4.50%	66,544,400	1,127,688,064	5.87
2026-08-31	17.40	17.54	17.90	17.10	-0.74%	82,008,700	1,432,562,688	7.23
2026-08-28	17.40	17.67	18.46	17.10	+4.49%	129,072,000	2,293,956,096	11.38
2026-08-27	15.64	16.91	16.91	15.64	+10.02%	58,660,900	966,065,536	5.17
2026-08-26	15.75	15.37	15.85	14.89	-0.97%	45,476,400	698,343,680	4.01

需要全历史数据与程序化访问？查看宏昌电子日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603002 获取全部历史日线。