温州宏丰

sz300283 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）

11.53

涨跌幅

-2.21%

成交量

18,628,500 股

成交额

218,370,752 元

换手率

4.90%

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	11.78	11.53	12.04	11.50	-2.21%	18,628,500	218,370,752	4.90
2026-10-13	11.22	11.79	11.96	10.97	+2.34%	30,633,700	351,799,616	8.06
2026-10-12	11.80	11.52	12.05	11.52	-3.27%	24,205,300	284,482,016	6.37
2026-10-09	12.31	11.91	12.33	11.35	-4.18%	36,933,700	434,960,800	9.72
2026-10-08	13.12	12.43	13.47	12.28	-3.64%	32,386,200	415,238,176	8.53
2026-09-30	13.58	12.90	13.73	12.90	-4.16%	25,754,300	339,681,344	6.78
2026-09-29	13.10	13.46	13.70	13.06	+2.20%	32,849,100	443,844,224	8.65
2026-09-28	14.20	13.17	14.27	13.05	-8.86%	40,118,600	541,956,096	10.56
2026-09-24	14.38	14.45	14.80	14.09	-0.69%	40,942,000	589,803,072	10.78
2026-09-23	14.25	14.55	14.64	14.21	+1.96%	36,701,700	531,019,712	9.66
2026-09-22	14.71	14.27	14.75	14.18	-2.26%	42,705,000	616,312,512	11.24
2026-09-21	14.32	14.60	14.84	14.21	+2.03%	47,207,700	686,205,376	12.43
2026-09-18	14.26	14.31	14.44	13.83	+2.29%	53,403,000	755,548,800	14.06
2026-09-17	14.23	13.99	14.55	13.96	-3.18%	53,653,300	761,029,504	14.12
2026-09-16	13.70	14.45	14.58	13.53	+4.94%	59,423,700	838,150,080	15.64
2026-09-15	13.62	13.77	14.09	13.62	+0.00%	46,898,700	650,115,200	12.35
2026-09-14	13.00	13.77	13.83	12.76	+4.08%	49,904,500	677,164,096	13.14
2026-09-11	12.77	13.23	13.34	12.48	+1.15%	42,871,800	556,231,104	11.29
2026-09-10	12.83	13.08	13.35	12.68	+1.00%	28,963,900	378,026,400	7.62
2026-09-09	12.93	12.95	13.23	12.83	+0.47%	21,894,700	285,342,464	5.76
2026-09-08	13.00	12.89	13.25	12.80	-1.38%	23,258,300	302,216,448	6.12
2026-09-07	12.76	13.07	13.16	12.65	+3.65%	29,059,800	377,822,208	7.65
2026-09-04	13.15	12.61	13.43	12.50	-3.81%	30,685,200	397,254,400	8.08
2026-09-03	13.10	13.11	13.26	12.80	+1.24%	24,361,500	317,715,648	6.41
2026-09-02	12.90	12.95	13.07	12.77	-1.07%	18,475,900	238,563,440	4.86
2026-09-01	13.77	13.09	13.77	12.91	-4.24%	34,224,300	448,807,072	9.01
2026-08-31	13.02	13.67	13.74	13.00	+2.17%	28,617,400	386,277,184	7.53
2026-08-28	13.35	13.38	13.95	13.26	-0.30%	34,881,500	474,286,944	9.18
2026-08-27	13.09	13.42	13.52	12.90	+3.47%	28,358,200	376,944,512	7.47
2026-08-26	13.18	12.97	13.22	12.70	-1.14%	20,834,000	270,375,744	5.48

需要全历史数据与程序化访问？查看温州宏丰日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300283 获取全部历史日线。