华宏科技

sz002645 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）

15.40

涨跌幅

-3.51%

成交量

9,897,600 股

成交额

154,890,336 元

换手率

1.46%

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	15.89	15.40	15.96	15.35	-3.51%	9,897,600	154,890,336	1.46
2026-10-13	15.67	15.96	16.16	15.21	+0.25%	13,890,300	217,884,768	2.04
2026-10-12	16.40	15.92	16.58	15.90	-3.10%	10,881,100	175,639,408	1.60
2026-10-09	16.66	16.43	16.78	15.76	-2.09%	16,421,000	266,177,312	2.41
2026-10-08	16.76	16.78	17.25	16.63	-0.42%	14,980,800	253,350,960	2.20
2026-09-30	17.19	16.85	17.32	16.77	-1.98%	13,386,900	227,538,768	1.97
2026-09-29	17.09	17.19	17.47	16.98	+0.76%	14,575,200	250,572,448	2.14
2026-09-28	18.10	17.06	18.20	17.00	-6.26%	24,656,100	432,770,624	3.62
2026-09-24	18.58	18.20	18.66	18.08	-2.05%	12,713,300	232,544,624	1.87
2026-09-23	18.42	18.58	18.70	18.17	+0.92%	18,514,000	342,013,248	2.72
2026-09-22	19.00	18.41	19.07	18.29	-1.34%	23,049,200	428,231,232	3.39
2026-09-21	18.43	18.66	19.45	18.38	+2.13%	23,837,900	448,083,168	3.50
2026-09-18	18.02	18.27	18.35	17.96	+2.30%	19,099,900	347,734,784	2.81
2026-09-17	18.41	17.86	18.78	17.85	-3.09%	19,468,300	354,146,208	2.86
2026-09-16	18.13	18.43	18.57	17.76	+1.54%	24,838,100	452,669,152	3.65
2026-09-15	17.43	18.15	18.42	17.35	+4.13%	24,479,700	439,762,880	3.60
2026-09-14	17.37	17.43	17.64	17.02	+0.29%	11,039,500	192,073,952	1.62
2026-09-11	17.60	17.38	17.69	16.90	-2.80%	16,981,000	293,031,520	2.50
2026-09-10	17.90	17.88	18.09	17.65	-0.61%	11,749,200	210,486,320	1.73
2026-09-09	17.77	17.99	18.13	17.70	+1.07%	15,103,000	270,638,272	2.22
2026-09-08	18.03	17.80	18.10	17.69	-1.22%	13,606,800	242,975,872	2.00
2026-09-07	17.50	18.02	18.13	17.43	+3.15%	19,430,200	346,837,920	2.86
2026-09-04	18.51	17.47	18.73	17.30	-4.90%	27,857,000	498,435,872	4.10
2026-09-03	18.53	18.37	18.69	18.11	-0.05%	15,736,500	289,288,960	2.31
2026-09-02	18.47	18.38	18.59	18.15	-1.92%	16,723,000	306,681,152	2.46
2026-09-01	19.43	18.74	19.49	18.69	-3.50%	22,516,100	424,383,488	3.31
2026-08-31	18.77	19.42	19.43	18.50	+1.41%	20,415,100	390,079,264	3.00
2026-08-28	19.52	19.15	19.62	19.06	-1.85%	24,868,100	479,862,528	3.66
2026-08-27	18.92	19.51	19.60	18.85	+2.68%	29,844,400	576,867,392	4.39
2026-08-26	18.92	19.00	19.26	18.45	+0.80%	27,748,200	525,578,400	4.08

需要全历史数据与程序化访问？查看华宏科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002645 获取全部历史日线。