昊志机电
sz300503 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）
53.30
涨跌幅
-3.00%
成交量
4,942,200 股
成交额
267,268,496 元
换手率
2.03%
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 | 55.00 | 53.30 | 55.28 | 53.14 | -3.00% | 4,942,200 | 267,268,496 | 2.03 |
| 2026-10-13 | 53.50 | 54.95 | 55.81 | 51.93 | -0.72% | 7,511,600 | 403,957,216 | 3.09 |
| 2026-10-12 | 57.50 | 55.35 | 57.70 | 55.35 | -4.77% | 5,562,800 | 312,342,976 | 2.29 |
| 2026-10-09 | 58.17 | 58.12 | 58.50 | 54.60 | -0.22% | 9,730,800 | 548,615,232 | 4.00 |
| 2026-10-08 | 60.98 | 58.25 | 61.20 | 57.57 | -4.43% | 7,212,100 | 426,741,696 | 2.96 |
| 2026-09-30 | 62.51 | 60.95 | 63.72 | 60.93 | -0.89% | 7,160,500 | 443,802,432 | 2.94 |
| 2026-09-29 | 61.78 | 61.50 | 62.43 | 60.74 | -0.50% | 5,783,800 | 355,750,880 | 2.38 |
| 2026-09-28 | 65.70 | 61.81 | 66.03 | 61.75 | -5.37% | 10,502,900 | 663,084,800 | 4.32 |
| 2026-09-24 | 66.80 | 65.32 | 67.84 | 65.22 | -2.74% | 9,778,200 | 648,787,072 | 4.02 |
| 2026-09-23 | 65.35 | 67.16 | 67.66 | 65.32 | +2.82% | 11,692,400 | 780,254,080 | 4.81 |
| 2026-09-22 | 66.81 | 65.32 | 67.42 | 65.00 | -0.94% | 8,150,300 | 539,722,880 | 3.35 |
| 2026-09-21 | 67.50 | 65.94 | 67.84 | 65.80 | -1.43% | 8,667,800 | 577,275,776 | 3.56 |
| 2026-09-18 | 66.70 | 66.90 | 67.35 | 65.34 | +2.01% | 9,256,400 | 615,342,272 | 3.80 |
| 2026-09-17 | 64.60 | 65.58 | 66.48 | 64.59 | +0.71% | 9,171,600 | 602,766,848 | 3.77 |
| 2026-09-16 | 62.98 | 65.12 | 65.38 | 62.48 | +3.20% | 7,400,100 | 475,705,824 | 3.04 |
| 2026-09-15 | 63.69 | 63.10 | 64.38 | 63.00 | -1.30% | 4,919,600 | 312,617,120 | 2.02 |
| 2026-09-14 | 62.54 | 63.93 | 64.37 | 61.90 | +1.49% | 6,544,600 | 415,964,960 | 2.69 |
| 2026-09-11 | 63.02 | 62.99 | 63.70 | 60.89 | -1.81% | 8,201,800 | 511,297,280 | 3.37 |
| 2026-09-10 | 64.80 | 64.15 | 65.16 | 63.91 | -1.53% | 5,322,300 | 342,274,560 | 2.19 |
| 2026-09-09 | 65.55 | 65.15 | 66.87 | 64.66 | -0.31% | 6,706,700 | 440,539,712 | 2.76 |
| 2026-09-08 | 66.60 | 65.35 | 67.49 | 65.12 | -1.39% | 8,570,000 | 567,099,712 | 3.52 |
| 2026-09-07 | 64.73 | 66.27 | 67.35 | 64.16 | +3.24% | 11,135,600 | 739,121,664 | 4.58 |
| 2026-09-04 | 67.77 | 64.19 | 68.80 | 63.77 | -3.76% | 11,871,700 | 784,054,080 | 4.88 |
| 2026-09-03 | 67.00 | 66.70 | 68.50 | 65.90 | +1.23% | 9,321,700 | 623,993,600 | 3.83 |
| 2026-09-02 | 67.00 | 65.89 | 67.25 | 65.89 | -3.15% | 7,581,500 | 502,694,624 | 3.12 |
| 2026-09-01 | 68.99 | 68.03 | 68.99 | 66.36 | -0.89% | 10,760,600 | 727,754,112 | 4.42 |
| 2026-08-31 | 65.46 | 68.64 | 68.88 | 65.46 | +2.36% | 10,796,200 | 729,121,472 | 4.44 |
| 2026-08-28 | 69.53 | 67.06 | 70.10 | 67.03 | -2.73% | 11,484,500 | 784,865,152 | 4.72 |
| 2026-08-27 | 67.00 | 68.94 | 69.49 | 66.50 | +3.73% | 11,568,000 | 790,585,792 | 4.75 |
| 2026-08-26 | 68.30 | 66.46 | 68.37 | 65.90 | -2.47% | 9,421,200 | 631,278,144 | 3.87 |
需要全历史数据与程序化访问？
查看 昊志机电 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=sz300503 获取全部历史日线。