宏盛股份

sh603090 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）

32.98

涨跌幅

-4.98%

成交量

3,253,100 股

成交额

109,036,088 元

换手率

3.25%

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	34.36	32.98	34.68	32.92	-4.98%	3,253,100	109,036,088	3.25
2026-10-13	34.29	34.71	35.00	32.56	-1.39%	3,790,000	128,416,216	3.79
2026-10-12	34.42	35.20	36.85	34.19	+1.44%	5,343,600	191,096,560	5.34
2026-10-09	34.90	34.70	34.98	32.50	-0.57%	4,240,800	143,020,192	4.24
2026-10-08	37.02	34.90	37.02	34.55	-5.29%	3,288,900	116,771,104	3.29
2026-09-30	36.99	36.85	38.43	36.56	+0.46%	3,953,800	147,777,680	3.95
2026-09-29	36.15	36.68	36.93	35.70	+0.99%	3,557,700	128,978,496	3.56
2026-09-28	37.86	36.32	38.20	36.21	-4.09%	3,862,100	143,240,080	3.86
2026-09-24	38.82	37.87	38.93	37.80	-3.10%	2,919,000	111,611,880	2.92
2026-09-23	39.97	39.08	40.10	38.95	-1.51%	3,183,800	124,979,168	3.18
2026-09-22	40.08	39.68	40.90	39.20	-1.00%	4,962,100	199,187,664	4.96
2026-09-21	39.50	40.08	40.85	39.01	+1.34%	5,916,900	237,941,568	5.92
2026-09-18	39.00	39.55	39.69	38.62	+1.70%	6,289,100	246,412,256	6.29
2026-09-17	38.99	38.89	39.96	38.60	-2.04%	8,190,000	320,883,136	8.19
2026-09-16	42.00	39.70	42.00	38.52	-1.27%	13,381,900	530,097,376	13.38
2026-09-15	37.40	40.21	40.21	36.90	+10.01%	9,158,700	356,760,832	9.16
2026-09-14	32.05	36.55	36.55	32.05	+9.99%	6,707,300	236,523,328	6.71
2026-09-11	34.80	33.23	35.78	33.19	-9.90%	8,594,000	291,350,240	8.59
2026-09-10	40.50	36.88	40.50	36.88	-10.00%	8,769,400	332,229,504	8.77
2026-09-09	41.42	40.98	42.14	40.72	-2.06%	7,844,200	323,462,016	7.84
2026-09-08	42.63	41.84	43.19	40.91	-2.31%	10,178,400	423,142,272	10.18
2026-09-07	42.53	42.83	43.40	41.26	+0.90%	10,632,800	452,664,992	10.63
2026-09-04	45.14	42.45	45.99	42.18	-4.28%	15,652,500	682,830,976	15.65
2026-09-03	40.69	44.35	44.35	40.50	+10.00%	15,000,600	634,840,704	15.00
2026-09-02	39.41	40.32	41.04	38.70	+1.59%	11,108,700	445,873,440	11.11
2026-09-01	42.20	39.69	42.26	39.40	-5.79%	8,094,700	323,044,000	8.09
2026-08-31	37.85	42.13	42.13	37.75	+10.00%	4,808,900	193,333,776	4.81
2026-08-28	38.71	38.30	40.15	38.19	-1.06%	2,295,400	89,475,744	2.30
2026-08-27	37.06	38.71	39.22	37.06	+1.87%	2,834,300	109,079,776	2.83
2026-08-26	39.36	38.00	39.38	37.17	-1.45%	2,198,700	83,658,616	2.20

需要全历史数据与程序化访问？查看宏盛股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603090 获取全部历史日线。