汉宇集团
sz300403 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）
8.16
涨跌幅
-3.09%
成交量
4,556,700 股
成交额
37,705,616 元
换手率
1.04%
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 | 8.46 | 8.16 | 8.46 | 8.16 | -3.09% | 4,556,700 | 37,705,616 | 1.04 |
| 2026-10-13 | 8.37 | 8.42 | 8.50 | 8.20 | -0.24% | 5,492,500 | 45,792,072 | 1.25 |
| 2026-10-12 | 8.56 | 8.44 | 8.61 | 8.40 | -1.52% | 4,514,300 | 38,291,436 | 1.03 |
| 2026-10-09 | 8.51 | 8.57 | 8.60 | 8.19 | +0.82% | 7,846,400 | 65,700,216 | 1.79 |
| 2026-10-08 | 8.79 | 8.50 | 8.85 | 8.44 | -3.74% | 5,984,000 | 51,476,844 | 1.37 |
| 2026-09-30 | 8.73 | 8.83 | 8.85 | 8.67 | +1.49% | 5,832,100 | 51,111,976 | 1.33 |
| 2026-09-29 | 8.74 | 8.70 | 8.81 | 8.62 | -0.23% | 4,398,700 | 38,360,008 | 1.00 |
| 2026-09-28 | 8.90 | 8.72 | 9.03 | 8.71 | -2.35% | 7,813,900 | 68,951,360 | 1.78 |
| 2026-09-24 | 8.76 | 8.93 | 8.95 | 8.70 | +1.94% | 9,220,400 | 81,727,584 | 2.10 |
| 2026-09-23 | 8.73 | 8.76 | 8.79 | 8.66 | +0.23% | 4,249,000 | 37,099,472 | 0.97 |
| 2026-09-22 | 8.77 | 8.74 | 8.83 | 8.70 | +0.11% | 4,505,200 | 39,500,672 | 1.03 |
| 2026-09-21 | 8.66 | 8.73 | 8.84 | 8.61 | +0.81% | 5,907,700 | 51,564,872 | 1.35 |
| 2026-09-18 | 8.60 | 8.66 | 8.74 | 8.60 | +0.93% | 6,409,600 | 55,551,476 | 1.46 |
| 2026-09-17 | 8.44 | 8.58 | 8.64 | 8.40 | +1.30% | 7,695,400 | 65,822,700 | 1.76 |
| 2026-09-16 | 8.65 | 8.47 | 8.65 | 8.36 | -3.75% | 11,973,600 | 101,304,520 | 2.73 |
| 2026-09-15 | 8.80 | 8.80 | 8.93 | 8.79 | -0.90% | 3,417,100 | 30,250,586 | 0.78 |
| 2026-09-14 | 8.75 | 8.88 | 8.98 | 8.72 | +1.14% | 3,966,300 | 35,268,020 | 0.91 |
| 2026-09-11 | 8.95 | 8.78 | 8.98 | 8.69 | -2.44% | 6,775,300 | 59,476,268 | 1.55 |
| 2026-09-10 | 9.11 | 9.00 | 9.13 | 9.00 | -1.53% | 4,785,800 | 43,255,216 | 1.09 |
| 2026-09-09 | 9.29 | 9.14 | 9.33 | 9.12 | -2.35% | 7,050,000 | 64,773,252 | 1.61 |
| 2026-09-08 | 9.38 | 9.36 | 9.41 | 9.28 | +0.11% | 4,269,000 | 39,844,064 | 0.97 |
| 2026-09-07 | 9.22 | 9.35 | 9.43 | 9.22 | +1.74% | 5,662,000 | 52,976,024 | 1.29 |
| 2026-09-04 | 9.46 | 9.19 | 9.48 | 9.15 | -1.82% | 6,528,400 | 60,949,816 | 1.49 |
| 2026-09-03 | 9.34 | 9.36 | 9.54 | 9.29 | +0.86% | 6,859,000 | 64,531,268 | 1.57 |
| 2026-09-02 | 9.22 | 9.28 | 9.39 | 9.17 | -0.11% | 5,895,700 | 54,632,356 | 1.35 |
| 2026-09-01 | 9.36 | 9.29 | 9.42 | 9.28 | -1.06% | 5,861,500 | 54,763,992 | 1.34 |
| 2026-08-31 | 9.39 | 9.39 | 9.42 | 9.24 | -0.32% | 7,682,000 | 71,683,056 | 1.75 |
| 2026-08-28 | 9.29 | 9.42 | 9.48 | 9.20 | +1.40% | 7,629,500 | 71,650,784 | 1.74 |
| 2026-08-27 | 9.20 | 9.29 | 9.34 | 9.17 | -0.32% | 5,188,900 | 48,089,628 | 1.18 |
| 2026-08-26 | 9.37 | 9.32 | 9.46 | 9.24 | -1.48% | 6,707,900 | 62,648,668 | 1.53 |
需要全历史数据与程序化访问？
查看 汉宇集团 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=sz300403 获取全部历史日线。