宏英智能

sz001266 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）

37.66

涨跌幅

+0.40%

成交量

5,387,100 股

成交额

205,744,928 元

换手率

9.26%

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	37.66	37.66	39.17	37.00	+0.40%	5,387,100	205,744,928	9.26
2026-10-13	35.64	37.51	38.24	34.77	+1.54%	6,376,400	234,784,256	10.97
2026-10-12	40.24	36.94	40.24	36.94	-9.10%	6,375,000	242,398,848	10.96
2026-10-09	41.18	40.64	41.76	38.75	-2.35%	9,283,100	373,234,848	15.96
2026-10-08	40.50	41.62	43.43	39.70	+4.15%	13,852,600	573,437,184	23.82
2026-09-30	36.35	39.96	39.96	36.35	+9.99%	8,018,900	309,229,664	13.79
2026-09-29	35.81	36.33	36.74	35.63	+0.72%	4,146,600	149,904,592	7.13
2026-09-28	35.65	36.07	37.88	35.65	+1.32%	6,316,600	231,262,784	10.86
2026-09-24	37.25	35.60	38.08	35.60	-5.37%	7,077,900	256,901,232	12.17
2026-09-23	37.35	37.62	39.17	36.86	-0.34%	10,040,200	381,255,328	17.27
2026-09-22	34.71	37.75	37.75	34.71	+9.99%	8,760,000	325,215,680	15.07
2026-09-21	33.77	34.32	34.58	33.75	+1.21%	1,430,200	48,965,040	2.46
2026-09-18	33.68	33.91	34.03	33.53	+1.13%	2,031,900	68,641,512	3.49
2026-09-17	32.63	33.53	33.93	32.31	+2.57%	2,326,500	77,638,872	4.00
2026-09-16	31.79	32.69	32.75	31.49	+2.90%	1,211,000	39,114,016	2.08
2026-09-15	32.03	31.77	32.42	31.76	-1.64%	1,011,700	32,434,886	1.74
2026-09-14	31.50	32.30	32.64	31.44	+0.97%	1,032,300	33,250,514	1.78
2026-09-11	32.28	31.99	32.28	31.00	-1.60%	1,564,200	49,621,472	2.69
2026-09-10	32.93	32.51	33.06	32.33	-2.14%	1,439,300	46,975,832	2.48
2026-09-09	33.07	33.22	33.90	32.93	+0.51%	1,914,100	63,948,812	3.29
2026-09-08	33.53	33.05	33.79	33.00	-0.75%	2,111,900	70,413,232	3.63
2026-09-07	33.27	33.30	33.93	33.11	-0.66%	2,287,100	76,748,768	3.93
2026-09-04	33.62	33.52	35.45	33.52	+0.54%	4,090,600	140,397,408	7.03
2026-09-03	33.21	33.34	34.90	32.93	+1.89%	3,183,800	107,115,496	5.48
2026-09-02	33.15	32.72	33.33	32.38	-2.27%	1,964,200	64,358,056	3.38
2026-09-01	34.55	33.48	34.62	33.20	-2.90%	2,298,800	77,521,464	3.95
2026-08-31	33.02	34.48	34.62	32.86	-0.49%	2,596,900	87,892,000	4.47
2026-08-28	34.90	34.65	35.13	34.44	-0.72%	2,020,500	70,241,808	3.47
2026-08-27	34.31	34.90	35.26	34.17	+1.51%	1,776,500	61,748,492	3.06
2026-08-26	34.80	34.38	36.24	33.91	-0.46%	1,779,500	61,431,960	3.06

需要全历史数据与程序化访问？查看宏英智能日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz001266 获取全部历史日线。