汉邦高科
sz300449 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）
6.62
涨跌幅
-2.07%
成交量
7,675,400 股
成交额
51,060,872 元
换手率
1.99%
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 | 6.73 | 6.62 | 6.75 | 6.55 | -2.07% | 7,675,400 | 51,060,872 | 1.99 |
| 2026-10-13 | 6.57 | 6.76 | 6.82 | 6.44 | +0.90% | 13,476,600 | 89,515,416 | 3.49 |
| 2026-10-12 | 6.60 | 6.70 | 6.89 | 6.49 | +1.36% | 13,071,600 | 86,932,256 | 3.39 |
| 2026-10-09 | 6.38 | 6.61 | 6.65 | 6.16 | +2.96% | 15,792,000 | 101,355,000 | 4.09 |
| 2026-10-08 | 6.53 | 6.42 | 6.78 | 6.20 | -6.28% | 23,180,800 | 151,114,928 | 6.00 |
| 2026-09-30 | 6.65 | 6.85 | 6.90 | 6.52 | +4.26% | 15,497,200 | 104,047,528 | 4.01 |
| 2026-09-29 | 6.62 | 6.57 | 6.70 | 6.46 | -1.35% | 11,372,700 | 75,229,336 | 2.95 |
| 2026-09-28 | 6.73 | 6.66 | 6.83 | 6.58 | -1.04% | 6,858,900 | 45,826,100 | 1.78 |
| 2026-09-24 | 6.69 | 6.73 | 6.84 | 6.62 | +0.90% | 8,185,900 | 55,211,752 | 2.12 |
| 2026-09-23 | 6.70 | 6.67 | 6.74 | 6.59 | -0.89% | 7,739,400 | 51,404,592 | 2.00 |
| 2026-09-22 | 6.86 | 6.73 | 6.92 | 6.69 | -1.46% | 9,271,200 | 63,148,072 | 2.40 |
| 2026-09-21 | 6.87 | 6.83 | 6.88 | 6.78 | +0.00% | 7,717,000 | 52,712,280 | 2.00 |
| 2026-09-18 | 6.87 | 6.83 | 6.95 | 6.80 | +0.00% | 5,875,500 | 40,250,636 | 1.52 |
| 2026-09-17 | 6.78 | 6.83 | 6.88 | 6.74 | +0.29% | 4,910,100 | 33,494,360 | 1.27 |
| 2026-09-16 | 6.73 | 6.81 | 6.87 | 6.68 | +0.15% | 8,110,000 | 55,031,212 | 2.10 |
| 2026-09-15 | 6.99 | 6.80 | 7.26 | 6.78 | -1.02% | 12,572,000 | 87,846,856 | 3.26 |
| 2026-09-14 | 6.99 | 6.87 | 6.99 | 6.83 | -0.43% | 4,569,500 | 31,508,036 | 1.18 |
| 2026-09-11 | 7.05 | 6.90 | 7.10 | 6.82 | -2.13% | 6,897,100 | 47,712,116 | 1.79 |
| 2026-09-10 | 6.88 | 7.05 | 7.18 | 6.81 | +2.03% | 9,068,700 | 63,563,544 | 2.35 |
| 2026-09-09 | 7.01 | 6.91 | 7.08 | 6.90 | -1.85% | 7,342,800 | 51,040,960 | 1.90 |
| 2026-09-08 | 7.02 | 7.04 | 7.14 | 7.01 | -0.14% | 6,109,400 | 43,191,644 | 1.58 |
| 2026-09-07 | 7.05 | 7.05 | 7.13 | 7.00 | +0.00% | 6,253,800 | 44,107,552 | 1.62 |
| 2026-09-04 | 7.07 | 7.05 | 7.20 | 6.98 | -0.14% | 10,445,300 | 74,222,288 | 2.71 |
| 2026-09-03 | 7.43 | 7.06 | 7.45 | 7.05 | -4.47% | 10,049,800 | 72,539,936 | 2.60 |
| 2026-09-02 | 7.41 | 7.39 | 7.49 | 7.28 | +0.00% | 6,522,300 | 48,179,220 | 1.69 |
| 2026-09-01 | 7.34 | 7.39 | 7.45 | 7.33 | +0.14% | 6,478,200 | 47,951,644 | 1.68 |
| 2026-08-31 | 7.22 | 7.38 | 7.45 | 7.11 | +2.36% | 8,688,400 | 63,552,084 | 2.25 |
| 2026-08-28 | 7.29 | 7.21 | 7.30 | 7.18 | -0.69% | 5,569,900 | 40,244,408 | 1.44 |
| 2026-08-27 | 7.10 | 7.26 | 7.33 | 7.08 | +1.68% | 8,256,100 | 59,723,276 | 2.14 |
| 2026-08-26 | 7.09 | 7.14 | 7.15 | 6.98 | +0.71% | 6,225,600 | 44,135,360 | 1.61 |
需要全历史数据与程序化访问？
查看 汉邦高科 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=sz300449 获取全部历史日线。