夏厦精密

sz001306 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）

50.68

涨跌幅

-3.19%

成交量

554,600 股

成交额

28,444,032 元

换手率

3.51%

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	52.60	50.68	52.60	50.61	-3.19%	554,600	28,444,032	3.51
2026-10-13	53.01	52.35	53.01	50.39	-2.89%	760,900	39,318,892	4.81
2026-10-12	53.84	53.91	54.49	52.10	+0.11%	584,000	31,148,706	3.69
2026-10-09	54.12	53.85	54.19	51.00	-0.52%	886,400	46,580,612	5.60
2026-10-08	55.56	54.13	56.28	53.79	-2.99%	675,400	36,938,792	4.27
2026-09-30	57.20	55.80	57.66	55.62	-1.24%	620,000	34,990,548	3.92
2026-09-29	57.01	56.50	57.02	55.81	-0.98%	747,900	42,170,468	4.73
2026-09-28	56.90	57.06	57.69	56.00	-0.23%	1,054,100	59,992,384	6.66
2026-09-24	56.82	57.19	58.32	56.45	+0.65%	1,218,500	69,899,944	7.70
2026-09-23	57.00	56.82	57.00	56.00	-0.44%	887,600	50,131,188	5.61
2026-09-22	57.26	57.07	57.73	56.48	-1.13%	1,340,300	76,417,064	8.47
2026-09-21	55.34	57.72	58.45	55.06	+4.30%	2,119,500	121,313,072	13.67
2026-09-18	53.03	55.34	57.28	53.03	+4.32%	1,952,400	108,214,472	12.60
2026-09-17	52.00	53.05	54.62	51.95	-1.67%	1,929,600	102,914,288	12.45
2026-09-16	51.62	53.95	57.23	51.09	+3.69%	1,871,300	101,674,760	12.07
2026-09-15	53.24	52.03	53.24	51.83	-1.14%	255,000	13,317,770	1.65
2026-09-14	52.89	52.63	53.39	51.54	+1.13%	355,100	18,707,792	2.29
2026-09-11	53.18	52.04	53.18	51.35	-1.81%	489,900	25,516,802	3.16
2026-09-10	54.50	53.00	54.50	53.00	-2.70%	383,700	20,474,478	2.48
2026-09-09	55.09	54.47	55.94	54.23	-1.13%	424,900	23,260,988	2.74
2026-09-08	55.76	55.09	55.76	54.60	-0.34%	399,900	22,049,458	2.58
2026-09-07	54.90	55.28	56.08	54.51	+0.80%	511,400	28,362,864	3.30
2026-09-04	56.59	54.84	56.78	54.50	-1.51%	593,900	33,162,880	3.83
2026-09-03	55.20	55.68	56.47	54.73	+1.66%	711,300	39,726,464	4.59
2026-09-02	54.00	54.77	55.18	53.58	+0.90%	424,900	23,166,850	2.74
2026-09-01	54.49	54.28	54.85	54.00	-0.55%	450,300	24,519,004	2.91
2026-08-31	53.50	54.58	54.67	53.05	+2.44%	626,200	33,902,096	4.04
2026-08-28	54.25	53.28	54.25	53.26	-1.13%	323,100	17,331,116	2.08
2026-08-27	54.00	53.89	54.25	52.83	+0.43%	452,900	24,288,538	2.92
2026-08-26	54.45	53.66	54.45	52.71	-1.56%	490,900	26,327,748	3.17

需要全历史数据与程序化访问？查看夏厦精密日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz001306 获取全部历史日线。