弘讯科技

sh603015 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）

10.07

涨跌幅

-3.36%

成交量

3,499,700 股

成交额

35,609,408 元

换手率

0.87%

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	10.39	10.07	10.40	10.05	-3.36%	3,499,700	35,609,408	0.87
2026-10-13	10.24	10.42	10.46	9.92	+1.17%	4,353,600	44,316,832	1.08
2026-10-12	10.46	10.30	10.50	10.22	-1.53%	3,120,800	32,238,964	0.77
2026-10-09	10.38	10.46	10.50	9.96	-0.19%	5,617,100	57,436,100	1.39
2026-10-08	10.35	10.48	10.85	10.23	+1.75%	6,753,300	71,272,832	1.67
2026-09-30	10.44	10.30	10.49	10.26	-1.25%	2,499,000	25,887,078	0.62
2026-09-29	10.30	10.43	10.53	10.20	+1.46%	3,732,500	38,769,960	0.92
2026-09-28	10.59	10.28	10.68	10.18	-2.47%	4,201,400	43,484,352	1.04
2026-09-24	10.48	10.54	10.66	10.32	+1.35%	4,218,900	44,455,124	1.04
2026-09-23	10.62	10.40	10.64	10.37	-2.07%	3,550,300	37,115,368	0.88
2026-09-22	10.72	10.62	10.74	10.56	+0.00%	3,628,800	38,585,520	0.90
2026-09-21	10.72	10.62	10.82	10.60	-0.93%	4,559,300	48,680,152	1.13
2026-09-18	10.97	10.72	10.97	10.68	-0.09%	3,848,100	41,608,720	0.95
2026-09-17	10.55	10.73	10.80	10.47	+0.94%	3,300,200	35,141,712	0.82
2026-09-16	10.56	10.63	10.66	10.43	+0.66%	3,567,900	37,651,320	0.88
2026-09-15	10.68	10.56	11.15	10.50	-1.22%	4,842,900	52,056,960	1.20
2026-09-14	10.43	10.69	10.75	10.38	+1.71%	3,727,400	39,615,852	0.92
2026-09-11	10.68	10.51	10.70	10.36	-1.96%	3,413,600	35,839,608	0.84
2026-09-10	10.82	10.72	10.88	10.69	-1.74%	2,356,300	25,401,976	0.58
2026-09-09	10.94	10.91	11.05	10.79	-0.73%	3,124,200	34,045,288	0.77
2026-09-08	11.06	10.99	11.33	10.88	+0.83%	4,316,200	47,649,436	1.07
2026-09-07	10.92	10.90	11.08	10.81	-0.18%	2,975,100	32,472,408	0.74
2026-09-04	11.14	10.92	11.30	10.83	-1.97%	4,788,200	52,892,480	1.18
2026-09-03	11.29	11.14	11.39	11.05	-0.71%	4,803,300	53,602,148	1.19
2026-09-02	11.30	11.22	11.30	11.13	-1.23%	3,880,600	43,495,268	0.96
2026-09-01	11.27	11.36	11.58	11.21	+0.80%	5,010,200	57,086,992	1.24
2026-08-31	11.04	11.27	11.36	11.02	+0.71%	4,465,200	50,181,340	1.10
2026-08-28	10.93	11.19	11.24	10.93	+2.01%	5,648,300	62,801,508	1.40
2026-08-27	10.72	10.97	11.15	10.72	+0.55%	4,129,000	45,318,464	1.02
2026-08-26	11.00	10.91	11.40	10.75	+0.00%	4,868,100	53,523,808	1.20

需要全历史数据与程序化访问？查看弘讯科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603015 获取全部历史日线。