浩物股份
sz000757 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）
4.15
涨跌幅
-4.60%
成交量
13,012,700 股
成交额
55,102,560 元
换手率
2.44%
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 | 4.33 | 4.15 | 4.35 | 4.12 | -4.60% | 13,012,700 | 55,102,560 | 2.44 |
| 2026-10-13 | 4.21 | 4.35 | 4.39 | 4.09 | +3.08% | 14,754,500 | 62,865,560 | 2.77 |
| 2026-10-12 | 4.24 | 4.22 | 4.29 | 4.18 | -0.47% | 10,473,300 | 44,335,908 | 1.97 |
| 2026-10-09 | 4.22 | 4.24 | 4.24 | 4.01 | +0.00% | 13,984,300 | 57,912,524 | 2.63 |
| 2026-10-08 | 4.30 | 4.24 | 4.35 | 4.20 | -1.40% | 8,361,500 | 35,698,668 | 1.57 |
| 2026-09-30 | 4.31 | 4.30 | 4.37 | 4.26 | +0.00% | 5,554,700 | 23,988,576 | 1.04 |
| 2026-09-29 | 4.27 | 4.30 | 4.31 | 4.24 | +0.94% | 7,179,300 | 30,765,808 | 1.35 |
| 2026-09-28 | 4.28 | 4.26 | 4.32 | 4.22 | -0.93% | 8,006,900 | 34,147,084 | 1.50 |
| 2026-09-24 | 4.33 | 4.30 | 4.34 | 4.26 | -0.92% | 9,015,400 | 38,773,892 | 1.69 |
| 2026-09-23 | 4.38 | 4.34 | 4.43 | 4.34 | -1.81% | 10,005,100 | 43,773,152 | 1.88 |
| 2026-09-22 | 4.31 | 4.42 | 4.48 | 4.25 | +3.03% | 15,299,900 | 66,984,548 | 2.87 |
| 2026-09-21 | 4.16 | 4.29 | 4.31 | 4.16 | +2.63% | 11,109,000 | 47,344,136 | 2.09 |
| 2026-09-18 | 4.26 | 4.18 | 4.29 | 4.16 | -1.88% | 7,018,100 | 29,611,406 | 1.32 |
| 2026-09-17 | 4.25 | 4.26 | 4.28 | 4.14 | +0.71% | 8,856,100 | 37,258,120 | 1.66 |
| 2026-09-16 | 4.11 | 4.23 | 4.24 | 4.06 | +1.93% | 8,735,700 | 36,534,780 | 1.64 |
| 2026-09-15 | 4.30 | 4.15 | 4.31 | 4.10 | -3.26% | 9,648,500 | 40,291,072 | 1.81 |
| 2026-09-14 | 4.24 | 4.29 | 4.34 | 4.19 | +1.42% | 8,856,800 | 37,851,528 | 1.66 |
| 2026-09-11 | 4.29 | 4.23 | 4.38 | 4.16 | -2.08% | 10,756,800 | 45,560,224 | 2.02 |
| 2026-09-10 | 4.35 | 4.32 | 4.35 | 4.29 | -0.69% | 6,297,800 | 27,240,510 | 1.18 |
| 2026-09-09 | 4.39 | 4.35 | 4.42 | 4.31 | -1.36% | 9,789,300 | 42,644,672 | 1.84 |
| 2026-09-08 | 4.33 | 4.41 | 4.41 | 4.29 | +1.85% | 10,019,900 | 43,561,864 | 1.88 |
| 2026-09-07 | 4.32 | 4.33 | 4.37 | 4.28 | +0.46% | 8,860,800 | 38,420,980 | 1.66 |
| 2026-09-04 | 4.36 | 4.31 | 4.40 | 4.30 | -0.69% | 9,655,200 | 42,096,456 | 1.81 |
| 2026-09-03 | 4.52 | 4.34 | 4.54 | 4.31 | -3.56% | 11,704,900 | 51,422,616 | 2.20 |
| 2026-09-02 | 4.46 | 4.50 | 4.52 | 4.42 | +0.22% | 8,203,000 | 36,663,924 | 1.54 |
| 2026-09-01 | 4.48 | 4.49 | 4.53 | 4.45 | +0.90% | 10,954,300 | 49,194,848 | 2.06 |
| 2026-08-31 | 4.52 | 4.45 | 4.52 | 4.41 | -1.55% | 8,949,500 | 40,042,736 | 1.68 |
| 2026-08-28 | 4.54 | 4.52 | 4.57 | 4.50 | -0.88% | 6,224,400 | 28,196,952 | 1.17 |
| 2026-08-27 | 4.54 | 4.56 | 4.57 | 4.50 | +0.22% | 7,607,100 | 34,511,120 | 1.43 |
| 2026-08-26 | 4.42 | 4.55 | 4.57 | 4.41 | +2.71% | 11,422,500 | 51,428,512 | 2.14 |
需要全历史数据与程序化访问？
查看 浩物股份 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=sz000757 获取全部历史日线。