豪鹏科技
sz001283 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）
49.76
涨跌幅
+5.40%
成交量
6,222,600 股
成交额
308,196,832 元
换手率
6.02%
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 | 47.50 | 49.76 | 50.65 | 47.30 | +5.40% | 6,222,600 | 308,196,832 | 6.02 |
| 2026-10-13 | 48.65 | 47.21 | 49.09 | 46.50 | -3.00% | 4,265,300 | 203,755,184 | 4.13 |
| 2026-10-12 | 47.76 | 48.67 | 48.68 | 47.51 | +1.40% | 3,776,300 | 182,694,000 | 3.65 |
| 2026-10-09 | 47.11 | 48.00 | 48.68 | 46.65 | +1.07% | 3,759,100 | 179,656,528 | 3.64 |
| 2026-10-08 | 47.06 | 47.49 | 48.55 | 46.44 | +0.91% | 3,314,500 | 158,143,504 | 3.21 |
| 2026-09-30 | 46.56 | 47.06 | 48.45 | 45.56 | +1.71% | 4,229,900 | 200,019,152 | 4.09 |
| 2026-09-29 | 46.62 | 46.27 | 47.65 | 46.00 | +0.09% | 3,265,600 | 152,762,416 | 3.16 |
| 2026-09-28 | 47.48 | 46.23 | 48.98 | 45.79 | -0.15% | 3,662,800 | 172,884,144 | 3.54 |
| 2026-09-24 | 47.40 | 46.30 | 47.69 | 46.20 | -2.67% | 2,367,000 | 110,379,616 | 2.29 |
| 2026-09-23 | 48.50 | 47.57 | 48.78 | 47.52 | -2.62% | 3,078,700 | 147,930,576 | 2.98 |
| 2026-09-22 | 47.44 | 48.85 | 50.18 | 47.35 | +3.94% | 6,837,400 | 333,799,328 | 6.61 |
| 2026-09-21 | 47.45 | 47.00 | 47.87 | 46.75 | -0.84% | 2,404,700 | 113,124,296 | 2.33 |
| 2026-09-18 | 48.24 | 47.40 | 48.60 | 46.84 | +0.21% | 3,574,800 | 170,103,856 | 3.46 |
| 2026-09-17 | 47.79 | 47.30 | 47.94 | 46.95 | -1.07% | 1,592,100 | 75,403,352 | 1.54 |
| 2026-09-16 | 47.08 | 47.81 | 48.60 | 46.65 | +1.46% | 2,034,900 | 96,994,632 | 1.97 |
| 2026-09-15 | 47.71 | 47.12 | 48.45 | 47.01 | -2.00% | 2,094,800 | 99,893,256 | 2.03 |
| 2026-09-14 | 48.44 | 48.08 | 48.44 | 47.30 | -0.21% | 2,082,200 | 99,814,080 | 2.01 |
| 2026-09-11 | 48.94 | 48.18 | 49.28 | 47.01 | -1.65% | 3,762,400 | 181,018,528 | 3.64 |
| 2026-09-10 | 50.40 | 48.99 | 51.27 | 48.90 | -4.04% | 3,977,000 | 197,885,728 | 3.85 |
| 2026-09-09 | 50.88 | 51.05 | 51.12 | 49.61 | +0.18% | 3,990,200 | 200,605,520 | 3.86 |
| 2026-09-08 | 50.12 | 50.96 | 51.07 | 49.53 | +1.88% | 3,680,200 | 186,016,336 | 3.56 |
| 2026-09-07 | 49.78 | 50.02 | 50.87 | 48.60 | +0.56% | 3,992,700 | 199,272,016 | 3.86 |
| 2026-09-04 | 49.47 | 49.74 | 51.00 | 49.34 | +1.61% | 6,160,500 | 309,887,360 | 5.96 |
| 2026-09-03 | 48.47 | 48.95 | 49.15 | 47.97 | +1.49% | 2,825,600 | 137,299,424 | 2.73 |
| 2026-09-02 | 46.80 | 48.23 | 48.90 | 46.23 | +2.29% | 4,003,500 | 192,836,000 | 3.87 |
| 2026-09-01 | 47.47 | 47.15 | 48.60 | 46.28 | -0.74% | 3,039,800 | 142,868,256 | 2.94 |
| 2026-08-31 | 46.00 | 47.50 | 47.66 | 45.72 | +3.13% | 4,171,500 | 196,201,408 | 4.03 |
| 2026-08-28 | 46.04 | 46.06 | 46.78 | 45.34 | +0.48% | 2,644,400 | 122,052,112 | 2.56 |
| 2026-08-27 | 44.12 | 45.84 | 46.67 | 44.12 | +2.53% | 5,149,400 | 235,229,408 | 4.98 |
| 2026-08-26 | 44.39 | 44.71 | 45.40 | 44.00 | +0.58% | 3,294,000 | 147,219,904 | 3.19 |
需要全历史数据与程序化访问？
查看 豪鹏科技 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=sz001283 获取全部历史日线。