弘信电子

sz300657 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）

31.32

涨跌幅

-5.86%

成交量

21,513,500 股

成交额

688,701,888 元

换手率

4.50%

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	32.41	31.32	32.70	31.30	-5.86%	21,513,500	688,701,888	4.50
2026-10-13	31.98	33.27	33.86	31.68	+4.52%	30,551,700	1,003,377,856	6.39
2026-10-12	31.05	31.83	33.46	30.91	+2.98%	23,633,700	760,032,000	4.94
2026-10-09	31.00	30.91	31.26	29.55	-0.87%	18,461,000	560,413,184	3.86
2026-10-08	32.41	31.18	32.92	30.84	-3.77%	13,900,600	441,363,712	2.91
2026-09-30	34.24	32.40	34.41	32.37	-5.15%	18,170,900	600,493,696	3.80
2026-09-29	33.11	34.16	34.74	33.08	+2.18%	16,377,800	556,330,432	3.43
2026-09-28	35.50	33.43	35.73	33.31	-7.24%	24,391,900	830,310,976	5.10
2026-09-24	37.20	36.04	37.20	36.00	-3.12%	17,242,800	629,732,160	3.61
2026-09-23	37.81	37.20	38.14	37.10	-2.00%	19,845,200	743,929,664	4.15
2026-09-22	39.00	37.96	39.03	37.85	-1.38%	28,687,200	1,095,202,688	6.00
2026-09-21	37.50	38.49	38.88	37.20	+3.75%	38,025,000	1,454,823,808	7.95
2026-09-18	37.31	37.10	37.49	36.33	+1.09%	27,865,800	1,031,844,800	5.83
2026-09-17	37.10	36.70	37.91	36.52	-0.78%	27,424,900	1,017,159,424	5.74
2026-09-16	36.79	36.99	37.40	36.60	-0.22%	27,492,900	1,016,002,048	5.75
2026-09-15	37.55	37.07	38.16	36.95	-1.75%	30,685,600	1,149,792,128	6.42
2026-09-14	34.43	37.73	37.87	34.10	+10.06%	57,886,100	2,128,791,424	12.11
2026-09-11	34.10	34.28	34.66	32.45	-1.47%	26,425,800	888,906,880	5.53
2026-09-10	34.44	34.79	35.50	34.17	+0.17%	17,733,000	619,227,520	3.71
2026-09-09	35.00	34.73	35.17	34.04	+0.17%	15,758,000	546,418,368	3.30
2026-09-08	35.62	34.67	35.88	34.50	-2.78%	19,852,700	697,230,528	4.15
2026-09-07	34.50	35.66	35.86	34.12	+4.85%	30,173,100	1,067,461,184	6.31
2026-09-04	36.13	34.01	36.19	33.75	-5.21%	28,534,800	993,923,264	5.97
2026-09-03	35.88	35.88	36.31	34.37	+1.61%	23,209,800	818,003,328	4.85
2026-09-02	35.10	35.31	35.50	34.60	-1.26%	16,748,600	587,909,248	3.50
2026-09-01	37.35	35.76	37.46	35.66	-4.10%	24,862,800	898,090,112	5.20
2026-08-31	34.07	37.29	37.65	33.80	+7.37%	33,501,400	1,207,891,840	7.01
2026-08-28	35.46	34.73	35.96	34.70	-2.00%	19,327,000	682,889,024	4.04
2026-08-27	34.20	35.44	35.47	33.70	+5.57%	28,289,600	983,976,000	5.92
2026-08-26	33.99	33.57	34.60	33.25	-0.30%	17,312,900	585,249,984	3.62

需要全历史数据与程序化访问？查看弘信电子日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300657 获取全部历史日线。