宏华数科

sh688789 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）

50.91

涨跌幅

+6.82%

成交量

3,794,300 股

成交额

194,462,256 元

换手率

2.10%

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	47.94	50.91	53.50	47.50	+6.82%	3,794,300	194,462,256	2.10
2026-10-13	47.10	47.66	48.45	45.66	+0.34%	1,844,000	86,722,656	1.02
2026-10-12	48.02	47.50	48.30	46.90	-0.79%	1,004,300	47,619,040	0.56
2026-10-09	47.50	47.88	49.00	47.08	-0.42%	2,209,500	105,493,568	1.23
2026-10-08	49.78	48.08	49.78	47.25	-3.84%	1,944,000	94,047,312	1.08
2026-09-30	50.93	50.00	51.35	48.00	-1.83%	3,188,500	157,237,008	1.77
2026-09-29	49.11	50.93	51.04	49.01	+3.18%	2,783,300	139,927,120	1.54
2026-09-28	49.87	49.36	50.96	48.22	-0.72%	3,620,100	179,219,632	2.01
2026-09-24	51.09	49.72	51.88	49.63	-2.53%	3,221,300	163,103,408	1.79
2026-09-23	46.30	51.01	52.43	46.01	+10.77%	5,602,300	279,524,576	3.11
2026-09-22	44.59	46.05	46.28	44.02	+3.72%	2,411,100	109,101,976	1.34
2026-09-21	42.93	44.40	44.80	42.33	+4.42%	2,698,900	117,721,952	1.50
2026-09-18	41.39	42.52	42.87	41.20	+3.20%	1,693,800	71,445,696	0.94
2026-09-17	40.46	41.20	41.93	40.46	+1.50%	1,771,300	73,075,776	0.98
2026-09-16	40.88	40.59	41.00	39.97	-0.44%	964,000	38,918,184	0.53
2026-09-15	40.31	40.77	41.31	40.31	+0.17%	902,200	36,907,364	0.50
2026-09-14	41.30	40.70	41.55	40.22	-1.07%	1,464,200	59,647,492	0.81
2026-09-11	40.49	41.14	41.23	39.00	+0.91%	2,703,200	108,435,976	1.50
2026-09-10	40.83	40.77	41.00	40.26	-0.80%	1,819,900	74,141,048	1.01
2026-09-09	42.04	41.10	42.39	40.81	-2.74%	3,111,000	128,353,784	1.73
2026-09-08	42.53	42.26	43.19	42.26	-0.96%	972,100	41,384,528	0.54
2026-09-07	42.65	42.67	43.32	42.33	+0.40%	1,169,000	50,112,100	0.65
2026-09-04	41.65	42.50	43.41	41.65	+2.04%	3,319,900	141,161,760	1.84
2026-09-03	42.10	41.65	42.43	41.46	-0.83%	2,031,200	84,809,600	1.13
2026-09-02	44.80	42.00	44.82	41.90	-7.28%	3,056,000	130,534,464	1.70
2026-09-01	44.10	45.30	45.49	43.40	+2.26%	2,017,300	89,809,144	1.12
2026-08-31	46.01	44.30	46.20	41.82	-4.28%	4,542,100	197,281,696	2.52
2026-08-28	46.32	46.28	47.33	46.17	-0.86%	1,074,700	50,160,464	0.60
2026-08-27	45.98	46.68	46.86	45.46	-1.23%	2,511,700	116,254,600	1.39
2026-08-26	47.15	47.26	47.52	46.13	+0.45%	1,467,500	68,982,584	0.81

需要全历史数据与程序化访问？查看宏华数科日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688789 获取全部历史日线。