宏和科技
sh603256 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）
106.80
涨跌幅
-4.15%
成交量
13,347,100 股
成交额
1,462,231,168 元
换手率
1.48%
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 | 111.42 | 106.80 | 114.00 | 106.00 | -4.15% | 13,347,100 | 1,462,231,168 | 1.48 |
| 2026-10-13 | 108.90 | 111.42 | 113.24 | 103.20 | +0.14% | 16,607,300 | 1,792,819,456 | 1.84 |
| 2026-10-12 | 116.06 | 111.26 | 117.36 | 110.00 | -5.31% | 13,001,600 | 1,474,075,648 | 1.44 |
| 2026-10-09 | 122.78 | 117.50 | 123.94 | 112.55 | -5.73% | 16,486,800 | 1,929,986,560 | 1.82 |
| 2026-10-08 | 130.75 | 124.64 | 135.23 | 123.31 | -4.64% | 15,264,500 | 1,969,277,952 | 1.69 |
| 2026-09-30 | 140.70 | 130.70 | 140.80 | 130.00 | -6.01% | 14,935,600 | 1,989,710,848 | 1.65 |
| 2026-09-29 | 140.70 | 139.05 | 142.27 | 137.55 | -1.07% | 12,312,700 | 1,716,719,488 | 1.36 |
| 2026-09-28 | 148.81 | 140.55 | 153.30 | 140.21 | -7.53% | 24,872,300 | 3,609,341,440 | 2.75 |
| 2026-09-24 | 157.91 | 152.00 | 162.85 | 152.00 | -3.06% | 26,097,400 | 4,097,434,368 | 2.88 |
| 2026-09-23 | 160.02 | 156.80 | 160.88 | 154.98 | -1.52% | 30,643,400 | 4,829,603,328 | 3.39 |
| 2026-09-22 | 156.33 | 159.22 | 163.81 | 155.65 | +6.92% | 49,087,700 | 7,893,546,496 | 5.43 |
| 2026-09-21 | 150.00 | 148.92 | 153.40 | 147.07 | +0.09% | 29,086,200 | 4,367,941,632 | 3.22 |
| 2026-09-18 | 149.01 | 148.79 | 152.18 | 142.18 | +2.49% | 32,385,300 | 4,756,300,288 | 3.58 |
| 2026-09-17 | 143.90 | 145.18 | 151.88 | 141.80 | +1.33% | 39,284,100 | 5,757,443,072 | 4.34 |
| 2026-09-16 | 139.84 | 143.28 | 143.50 | 134.60 | +3.65% | 32,617,100 | 4,569,122,816 | 3.61 |
| 2026-09-15 | 131.00 | 138.23 | 143.74 | 131.00 | +5.79% | 32,801,700 | 4,588,322,816 | 3.63 |
| 2026-09-14 | 127.63 | 130.67 | 133.75 | 124.35 | +0.67% | 14,452,200 | 1,878,492,032 | 1.60 |
| 2026-09-11 | 127.43 | 129.80 | 130.89 | 123.05 | +0.54% | 15,965,100 | 2,032,863,872 | 1.76 |
| 2026-09-10 | 127.00 | 129.10 | 134.50 | 125.48 | +0.66% | 17,125,100 | 2,233,381,376 | 1.89 |
| 2026-09-09 | 128.79 | 128.25 | 131.54 | 126.76 | +1.16% | 13,781,400 | 1,771,891,328 | 1.52 |
| 2026-09-08 | 123.08 | 126.78 | 132.87 | 123.00 | +2.39% | 20,056,700 | 2,558,830,080 | 2.22 |
| 2026-09-07 | 120.00 | 123.82 | 126.65 | 118.73 | +2.59% | 25,652,500 | 3,181,705,984 | 2.84 |
| 2026-09-04 | 134.90 | 120.69 | 135.50 | 120.69 | -10.00% | 26,653,300 | 3,344,578,048 | 2.95 |
| 2026-09-03 | 137.12 | 134.10 | 138.00 | 132.34 | -1.61% | 11,118,700 | 1,493,935,104 | 1.23 |
| 2026-09-02 | 134.64 | 136.30 | 141.32 | 134.64 | -1.66% | 13,470,000 | 1,859,455,488 | 1.49 |
| 2026-09-01 | 150.21 | 138.60 | 151.99 | 134.87 | -6.07% | 22,913,800 | 3,190,470,144 | 2.53 |
| 2026-08-31 | 133.74 | 147.55 | 149.74 | 133.34 | +6.02% | 19,295,100 | 2,785,159,680 | 2.13 |
| 2026-08-28 | 138.50 | 139.17 | 144.18 | 138.01 | -1.13% | 13,858,500 | 1,954,543,232 | 1.53 |
| 2026-08-27 | 135.89 | 140.76 | 141.80 | 133.70 | +5.11% | 13,542,800 | 1,879,995,520 | 1.50 |
| 2026-08-26 | 134.23 | 133.92 | 135.57 | 129.97 | +0.57% | 10,266,800 | 1,368,301,952 | 1.14 |
需要全历史数据与程序化访问？
查看 宏和科技 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=sh603256 获取全部历史日线。