胜宏科技
sz300476 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）
195.16
涨跌幅
-1.98%
成交量
18,908,200 股
成交额
3,779,098,368 元
换手率
2.19%
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 | 199.11 | 195.16 | 205.55 | 194.90 | -1.98% | 18,908,200 | 3,779,098,368 | 2.19 |
| 2026-10-13 | 187.05 | 199.10 | 202.78 | 184.88 | +1.18% | 25,960,400 | 5,025,858,560 | 3.00 |
| 2026-10-12 | 199.80 | 196.78 | 203.93 | 196.00 | -2.92% | 15,934,600 | 3,173,307,392 | 1.84 |
| 2026-10-09 | 204.00 | 202.69 | 204.99 | 190.05 | -1.72% | 27,022,800 | 5,336,501,248 | 3.12 |
| 2026-10-08 | 212.01 | 206.23 | 218.50 | 203.30 | -1.94% | 21,872,700 | 4,621,786,112 | 2.53 |
| 2026-09-30 | 217.66 | 210.30 | 219.29 | 208.43 | -2.98% | 19,519,800 | 4,132,496,640 | 2.26 |
| 2026-09-29 | 214.00 | 216.76 | 219.30 | 212.27 | +1.53% | 18,030,700 | 3,901,661,440 | 2.08 |
| 2026-09-28 | 231.00 | 213.50 | 231.49 | 213.29 | -8.25% | 27,196,400 | 5,950,407,168 | 3.14 |
| 2026-09-24 | 241.00 | 232.69 | 242.60 | 232.61 | -4.75% | 25,495,500 | 6,013,160,960 | 2.95 |
| 2026-09-23 | 244.77 | 244.30 | 249.90 | 241.01 | +0.91% | 31,469,700 | 7,744,769,024 | 3.64 |
| 2026-09-22 | 251.00 | 242.10 | 252.00 | 240.62 | -2.38% | 46,996,500 | 11,499,280,384 | 5.43 |
| 2026-09-21 | 232.23 | 248.00 | 248.50 | 229.60 | +9.23% | 62,120,900 | 14,797,693,952 | 7.18 |
| 2026-09-18 | 228.66 | 227.05 | 231.39 | 223.16 | +1.86% | 30,766,100 | 7,007,470,592 | 3.56 |
| 2026-09-17 | 229.50 | 222.90 | 231.37 | 222.58 | -3.24% | 28,643,700 | 6,473,586,176 | 3.31 |
| 2026-09-16 | 228.00 | 230.36 | 233.00 | 223.17 | +1.90% | 27,434,900 | 6,259,121,152 | 3.17 |
| 2026-09-15 | 225.98 | 226.06 | 233.15 | 224.00 | +0.47% | 20,912,400 | 4,791,342,080 | 2.42 |
| 2026-09-14 | 223.00 | 225.00 | 228.30 | 220.31 | -1.74% | 15,730,100 | 3,530,451,200 | 1.82 |
| 2026-09-11 | 226.92 | 228.99 | 230.50 | 221.00 | -0.42% | 23,444,000 | 5,307,212,288 | 2.71 |
| 2026-09-10 | 229.33 | 229.95 | 234.57 | 228.51 | -1.52% | 17,715,700 | 4,087,800,320 | 2.05 |
| 2026-09-09 | 233.90 | 233.51 | 239.20 | 230.63 | +1.96% | 26,825,900 | 6,290,029,056 | 3.10 |
| 2026-09-08 | 232.00 | 229.01 | 237.88 | 227.91 | -1.91% | 26,808,900 | 6,236,736,000 | 3.10 |
| 2026-09-07 | 224.83 | 233.46 | 235.38 | 223.20 | +6.36% | 31,976,700 | 7,368,250,368 | 3.70 |
| 2026-09-04 | 225.81 | 219.50 | 230.66 | 217.44 | -1.35% | 21,443,900 | 4,800,977,920 | 2.48 |
| 2026-09-03 | 229.00 | 222.50 | 229.99 | 219.88 | -1.19% | 19,965,300 | 4,460,712,960 | 2.31 |
| 2026-09-02 | 229.00 | 225.18 | 231.33 | 224.04 | -3.35% | 23,048,400 | 5,229,124,608 | 2.66 |
| 2026-09-01 | 241.01 | 232.98 | 242.11 | 232.04 | -4.18% | 23,636,500 | 5,548,800,000 | 2.73 |
| 2026-08-31 | 232.00 | 243.14 | 244.85 | 230.09 | +0.64% | 30,553,800 | 7,331,593,216 | 3.53 |
| 2026-08-28 | 255.68 | 241.60 | 258.47 | 241.49 | -8.15% | 57,283,200 | 14,311,950,336 | 6.62 |
| 2026-08-27 | 257.04 | 263.05 | 264.94 | 252.11 | +5.46% | 39,361,200 | 10,207,528,960 | 4.55 |
| 2026-08-26 | 246.93 | 249.44 | 253.00 | 244.00 | +1.82% | 24,754,500 | 6,162,783,744 | 2.86 |
需要全历史数据与程序化访问？
查看 胜宏科技 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=sz300476 获取全部历史日线。