鸿远电子
sh603267 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）
42.11
涨跌幅
-1.89%
成交量
3,569,300 股
成交额
151,557,856 元
换手率
1.54%
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 | 42.92 | 42.11 | 43.09 | 41.90 | -1.89% | 3,569,300 | 151,557,856 | 1.54 |
| 2026-10-13 | 42.43 | 42.92 | 43.43 | 41.40 | -0.28% | 4,644,300 | 196,484,144 | 2.01 |
| 2026-10-12 | 44.08 | 43.04 | 44.09 | 42.93 | -2.54% | 3,475,000 | 150,621,504 | 1.50 |
| 2026-10-09 | 44.80 | 44.16 | 44.90 | 42.65 | -2.08% | 6,467,600 | 281,492,576 | 2.80 |
| 2026-10-08 | 46.20 | 45.10 | 47.60 | 44.80 | -2.28% | 5,022,700 | 232,366,784 | 2.17 |
| 2026-09-30 | 47.55 | 46.15 | 47.60 | 46.08 | -2.25% | 3,951,800 | 184,147,056 | 1.71 |
| 2026-09-29 | 46.91 | 47.21 | 47.62 | 46.59 | +0.47% | 3,634,800 | 171,484,960 | 1.57 |
| 2026-09-28 | 50.18 | 46.99 | 50.20 | 46.51 | -7.02% | 8,136,700 | 388,324,960 | 3.52 |
| 2026-09-24 | 51.34 | 50.54 | 52.10 | 50.43 | -2.11% | 5,071,800 | 258,999,552 | 2.19 |
| 2026-09-23 | 51.22 | 51.63 | 52.09 | 51.01 | +0.35% | 5,638,100 | 290,964,640 | 2.44 |
| 2026-09-22 | 52.44 | 51.45 | 52.82 | 51.15 | -1.42% | 8,845,300 | 460,174,336 | 3.83 |
| 2026-09-21 | 52.89 | 52.19 | 53.99 | 51.75 | +2.53% | 13,022,500 | 688,285,184 | 5.64 |
| 2026-09-18 | 51.24 | 50.90 | 51.32 | 50.20 | +1.31% | 7,893,200 | 401,004,512 | 3.42 |
| 2026-09-17 | 51.03 | 50.24 | 52.00 | 49.93 | -2.62% | 9,648,400 | 491,006,144 | 4.18 |
| 2026-09-16 | 50.34 | 51.59 | 52.13 | 50.34 | +2.59% | 12,076,900 | 620,356,928 | 5.23 |
| 2026-09-15 | 50.19 | 50.29 | 51.37 | 50.07 | -0.18% | 9,859,500 | 499,500,448 | 4.27 |
| 2026-09-14 | 49.32 | 50.38 | 51.20 | 49.08 | +0.36% | 12,948,800 | 654,513,408 | 5.60 |
| 2026-09-11 | 47.29 | 50.20 | 50.22 | 46.92 | +5.31% | 12,726,300 | 621,712,000 | 5.51 |
| 2026-09-10 | 47.30 | 47.67 | 48.27 | 46.82 | -0.36% | 4,330,200 | 205,749,648 | 1.87 |
| 2026-09-09 | 47.86 | 47.84 | 48.75 | 47.45 | +0.08% | 5,304,300 | 255,312,688 | 2.30 |
| 2026-09-08 | 48.00 | 47.80 | 49.35 | 47.43 | -0.44% | 5,581,000 | 268,846,016 | 2.42 |
| 2026-09-07 | 47.64 | 48.01 | 48.30 | 47.45 | +1.07% | 4,110,400 | 196,766,848 | 1.78 |
| 2026-09-04 | 49.09 | 47.50 | 49.44 | 47.17 | -2.62% | 5,715,800 | 276,517,696 | 2.47 |
| 2026-09-03 | 48.80 | 48.78 | 49.14 | 48.22 | +0.76% | 4,351,100 | 212,268,880 | 1.88 |
| 2026-09-02 | 48.50 | 48.41 | 48.85 | 47.96 | -1.12% | 3,776,400 | 182,905,760 | 1.63 |
| 2026-09-01 | 49.49 | 48.96 | 49.60 | 48.51 | -1.07% | 4,503,200 | 220,035,280 | 1.95 |
| 2026-08-31 | 47.40 | 49.49 | 49.68 | 47.05 | +2.38% | 6,017,500 | 293,887,968 | 2.60 |
| 2026-08-28 | 48.90 | 48.34 | 49.69 | 48.30 | -0.88% | 5,920,200 | 290,076,064 | 2.56 |
| 2026-08-27 | 46.82 | 48.77 | 48.85 | 46.82 | +3.90% | 5,911,900 | 284,470,144 | 2.56 |
| 2026-08-26 | 47.69 | 46.94 | 47.69 | 46.62 | -0.84% | 3,890,600 | 183,377,680 | 1.68 |
需要全历史数据与程序化访问？
查看 鸿远电子 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=sh603267 获取全部历史日线。