汉威科技

sz300007 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）

26.74

涨跌幅

-3.54%

成交量

4,556,900 股

成交额

123,337,648 元

换手率

1.61%

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	27.60	26.74	27.66	26.70	-3.54%	4,556,900	123,337,648	1.61
2026-10-13	27.60	27.72	27.97	26.76	-1.32%	6,111,200	167,058,016	2.16
2026-10-12	28.48	28.09	28.65	27.90	-2.33%	4,474,000	126,226,576	1.58
2026-10-09	28.57	28.76	28.90	27.03	+0.21%	9,059,700	253,744,944	3.20
2026-10-08	29.92	28.70	30.25	28.53	-4.68%	6,550,500	191,959,600	2.32
2026-09-30	30.63	30.11	31.00	30.04	-1.15%	4,809,500	146,220,816	1.70
2026-09-29	30.11	30.46	30.73	29.93	+0.69%	5,317,500	161,499,648	1.88
2026-09-28	31.28	30.25	31.52	30.09	-3.54%	6,998,000	213,909,712	2.47
2026-09-24	31.75	31.36	32.38	31.36	-1.32%	7,159,300	228,079,552	2.53
2026-09-23	32.59	31.78	32.59	31.33	-2.63%	11,272,600	357,815,520	3.99
2026-09-22	31.37	32.64	32.99	31.37	+4.05%	16,829,300	541,002,496	5.95
2026-09-21	30.90	31.37	31.83	30.58	+3.43%	12,653,500	397,322,432	4.47
2026-09-18	30.09	30.33	30.68	30.00	+1.78%	8,637,700	262,041,712	3.05
2026-09-17	29.50	29.80	30.08	29.31	+0.10%	8,022,700	238,997,904	2.84
2026-09-16	29.44	29.77	29.97	28.97	+0.47%	7,977,400	235,249,968	2.82
2026-09-15	28.82	29.63	30.30	28.82	+1.89%	11,084,900	328,343,264	3.92
2026-09-14	30.03	29.08	30.48	29.02	+1.54%	11,143,000	329,030,400	3.94
2026-09-11	29.58	28.64	29.58	28.21	-3.31%	7,688,700	220,323,472	2.72
2026-09-10	29.70	29.62	29.94	29.43	-1.43%	4,848,800	143,772,032	1.71
2026-09-09	30.63	30.05	30.85	29.88	-1.93%	6,265,600	189,276,624	2.22
2026-09-08	31.00	30.64	31.15	30.54	-1.23%	4,794,900	147,787,696	1.70
2026-09-07	30.76	31.02	31.63	30.54	+1.57%	7,433,400	231,881,456	2.63
2026-09-04	31.66	30.54	31.90	30.40	-2.77%	7,444,600	232,736,592	2.63
2026-09-03	31.35	31.41	31.90	31.15	+0.93%	5,611,900	176,883,984	1.98
2026-09-02	31.40	31.12	31.60	31.10	-1.98%	5,458,300	170,753,824	1.93
2026-09-01	31.86	31.75	32.28	31.50	-0.13%	7,008,400	223,299,104	2.48
2026-08-31	30.86	31.79	31.84	30.78	+1.96%	6,101,800	191,590,736	2.16
2026-08-28	31.50	31.18	32.02	31.13	-1.30%	5,990,400	188,795,536	2.12
2026-08-27	30.93	31.59	31.66	30.80	+2.20%	5,951,300	186,723,520	2.10
2026-08-26	31.12	30.91	31.58	30.70	-1.02%	4,987,100	154,818,320	1.76

需要全历史数据与程序化访问？查看汉威科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300007 获取全部历史日线。