宏力达

sh688330 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）

33.31

涨跌幅

-3.42%

成交量

1,032,100 股

成交额

34,863,088 元

换手率

0.74%

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	34.41	33.31	34.65	33.30	-3.42%	1,032,100	34,863,088	0.74
2026-10-13	34.78	34.49	35.13	33.76	-1.82%	1,446,600	49,554,032	1.03
2026-10-12	35.70	35.13	35.79	34.90	-1.87%	813,900	28,719,946	0.58
2026-10-09	35.51	35.80	35.98	34.44	+0.85%	1,437,100	50,532,140	1.03
2026-10-08	36.56	35.50	36.89	35.31	-3.27%	1,328,500	47,714,160	0.95
2026-09-30	36.84	36.70	37.80	36.60	-0.41%	1,110,900	41,144,516	0.79
2026-09-29	36.45	36.85	37.19	36.40	+0.05%	794,000	29,237,152	0.57
2026-09-28	37.69	36.83	37.87	36.51	-2.77%	1,392,700	51,545,760	0.99
2026-09-24	37.72	37.88	38.45	37.60	-0.58%	1,507,800	57,173,056	1.08
2026-09-23	38.18	38.10	38.50	37.70	+0.05%	2,230,800	85,189,248	1.59
2026-09-22	37.06	38.08	38.20	37.06	+3.31%	2,346,500	88,539,448	1.68
2026-09-21	36.38	36.86	37.00	36.38	+1.38%	1,315,500	48,441,008	0.94
2026-09-18	35.80	36.36	36.59	35.76	+1.68%	1,415,500	51,423,468	1.01
2026-09-17	35.37	35.76	35.90	35.16	+0.17%	1,030,600	36,722,928	0.74
2026-09-16	35.00	35.70	35.78	34.90	+1.59%	1,447,600	51,342,796	1.03
2026-09-15	34.88	35.14	35.86	34.88	-0.45%	1,219,200	43,255,488	0.87
2026-09-14	34.90	35.30	35.55	34.61	+0.57%	899,100	31,668,040	0.64
2026-09-11	35.55	35.10	35.63	34.56	-1.74%	1,690,100	59,136,544	1.21
2026-09-10	36.20	35.72	36.34	35.70	-1.92%	1,196,000	43,007,724	0.85
2026-09-09	36.35	36.42	36.97	36.28	-0.38%	1,458,600	53,423,072	1.04
2026-09-08	36.52	36.56	36.81	36.31	-0.30%	1,205,100	44,000,080	0.86
2026-09-07	36.90	36.67	37.16	36.25	-0.30%	1,727,900	63,284,348	1.23
2026-09-04	36.73	36.78	37.58	36.42	+0.44%	1,932,700	71,826,928	1.38
2026-09-03	37.77	36.62	37.80	36.53	-2.35%	2,111,600	77,977,224	1.51
2026-09-02	38.00	37.50	38.80	37.40	-1.83%	2,760,700	104,756,192	1.97
2026-09-01	38.86	38.20	39.78	38.08	-2.75%	4,231,000	163,589,712	3.02
2026-08-31	37.60	39.28	40.50	37.60	+12.49%	8,001,900	314,188,160	5.72
2026-08-28	34.51	34.92	36.18	34.51	+1.19%	1,514,700	53,243,408	1.08
2026-08-27	34.07	34.51	34.51	33.48	+0.82%	1,184,000	40,298,944	0.85
2026-08-26	34.05	34.23	34.45	33.92	+0.26%	933,900	31,921,604	0.67

需要全历史数据与程序化访问？查看宏力达日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688330 获取全部历史日线。