宏柏新材
sh605366 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）
8.93
涨跌幅
-4.80%
成交量
49,367,500 股
成交额
449,767,936 元
换手率
6.39%
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 | 9.45 | 8.93 | 9.50 | 8.93 | -4.80% | 49,367,500 | 449,767,936 | 6.39 |
| 2026-10-13 | 8.45 | 9.38 | 9.60 | 8.10 | +4.80% | 93,205,600 | 848,484,608 | 12.06 |
| 2026-10-12 | 9.21 | 8.95 | 9.68 | 8.95 | -9.96% | 94,612,100 | 867,198,016 | 12.24 |
| 2026-10-09 | 11.00 | 9.94 | 11.58 | 9.94 | -9.96% | 94,722,300 | 1,033,147,520 | 12.26 |
| 2026-10-08 | 10.14 | 11.04 | 11.04 | 10.00 | +6.05% | 95,354,500 | 1,014,084,032 | 12.34 |
| 2026-09-30 | 9.75 | 10.41 | 10.48 | 9.61 | +6.77% | 90,191,800 | 911,340,800 | 11.67 |
| 2026-09-29 | 9.56 | 9.75 | 10.10 | 9.26 | -3.85% | 83,713,800 | 809,976,448 | 10.83 |
| 2026-09-28 | 9.15 | 10.14 | 10.14 | 9.00 | +9.98% | 104,530,300 | 999,696,320 | 13.53 |
| 2026-09-24 | 8.75 | 9.22 | 9.39 | 8.60 | +5.37% | 73,311,600 | 666,908,160 | 9.49 |
| 2026-09-23 | 8.59 | 8.75 | 9.18 | 8.53 | +1.51% | 46,155,700 | 409,249,792 | 5.97 |
| 2026-09-22 | 8.59 | 8.62 | 8.97 | 8.53 | +0.47% | 37,159,800 | 322,808,896 | 4.81 |
| 2026-09-21 | 8.44 | 8.58 | 8.66 | 8.43 | +1.54% | 16,912,100 | 144,906,800 | 2.19 |
| 2026-09-18 | 8.38 | 8.45 | 8.54 | 8.32 | +0.84% | 18,495,000 | 156,182,224 | 2.39 |
| 2026-09-17 | 8.66 | 8.38 | 8.79 | 8.36 | -3.23% | 32,945,100 | 281,417,920 | 4.26 |
| 2026-09-16 | 8.14 | 8.66 | 8.77 | 7.98 | +7.05% | 34,906,000 | 296,192,992 | 4.52 |
| 2026-09-15 | 8.20 | 8.09 | 8.28 | 8.03 | -1.46% | 22,465,100 | 183,939,728 | 2.91 |
| 2026-09-14 | 7.99 | 8.21 | 8.30 | 7.84 | +1.86% | 18,646,800 | 151,737,920 | 2.41 |
| 2026-09-11 | 7.95 | 8.06 | 8.15 | 7.75 | +0.12% | 19,321,300 | 152,951,216 | 2.50 |
| 2026-09-10 | 8.13 | 8.05 | 8.28 | 8.01 | -2.19% | 20,293,300 | 164,277,456 | 2.63 |
| 2026-09-09 | 8.00 | 8.23 | 8.57 | 8.00 | +2.36% | 28,027,500 | 232,758,608 | 3.63 |
| 2026-09-08 | 7.90 | 8.04 | 8.16 | 7.90 | +1.77% | 14,818,900 | 119,108,400 | 1.92 |
| 2026-09-07 | 7.92 | 7.90 | 7.98 | 7.81 | +0.13% | 10,859,100 | 85,997,008 | 1.41 |
| 2026-09-04 | 8.05 | 7.89 | 8.18 | 7.82 | -1.38% | 15,683,900 | 125,533,080 | 2.03 |
| 2026-09-03 | 7.92 | 8.00 | 8.09 | 7.86 | +0.63% | 13,973,800 | 111,596,472 | 1.81 |
| 2026-09-02 | 7.92 | 7.95 | 8.05 | 7.76 | -0.62% | 20,079,500 | 158,649,696 | 2.60 |
| 2026-09-01 | 8.40 | 8.00 | 8.40 | 7.99 | -2.91% | 15,992,800 | 129,196,248 | 2.07 |
| 2026-08-31 | 8.18 | 8.24 | 8.27 | 8.11 | -0.60% | 13,200,400 | 108,102,272 | 1.71 |
| 2026-08-28 | 8.05 | 8.29 | 8.45 | 8.05 | +1.97% | 20,151,600 | 167,320,640 | 2.61 |
| 2026-08-27 | 7.75 | 8.13 | 8.25 | 7.73 | +4.50% | 22,580,700 | 181,474,032 | 2.92 |
| 2026-08-26 | 8.01 | 7.78 | 8.08 | 7.62 | +0.26% | 16,309,300 | 127,430,312 | 2.11 |
需要全历史数据与程序化访问？
查看 宏柏新材 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=sh605366 获取全部历史日线。