盛弘股份

sz300693 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）

33.38

涨跌幅

-2.91%

成交量

5,926,300 股

成交额

199,956,240 元

换手率

2.20%

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	34.33	33.38	34.50	33.28	-2.91%	5,926,300	199,956,240	2.20
2026-10-13	34.32	34.38	34.85	33.36	-1.41%	7,119,800	242,389,120	2.64
2026-10-12	34.66	34.87	35.69	34.58	-0.31%	6,667,100	234,487,408	2.47
2026-10-09	35.19	34.98	35.29	33.89	-1.05%	8,572,400	296,456,416	3.18
2026-10-08	36.29	35.35	36.57	35.04	-1.61%	5,916,700	211,614,880	2.19
2026-09-30	36.48	35.93	36.63	35.78	-0.25%	4,779,400	172,815,904	1.77
2026-09-29	35.39	36.02	36.18	35.31	+0.50%	5,604,800	201,351,296	2.08
2026-09-28	37.30	35.84	37.47	35.30	-3.29%	9,586,700	344,844,160	3.56
2026-09-24	38.07	37.06	38.30	37.04	-3.29%	6,825,200	256,238,176	2.53
2026-09-23	38.11	38.32	38.70	37.99	+0.16%	6,942,900	266,258,416	2.58
2026-09-22	38.60	38.26	39.00	38.10	-0.55%	7,406,500	285,590,816	2.75
2026-09-21	39.02	38.47	39.08	38.35	-0.59%	10,316,700	398,984,864	3.83
2026-09-18	38.44	38.70	38.93	38.22	+1.65%	6,790,900	262,196,832	2.52
2026-09-17	38.00	38.07	38.74	37.77	-0.73%	5,346,200	203,952,800	1.98
2026-09-16	37.71	38.35	38.65	37.26	+1.70%	6,443,600	245,352,304	2.39
2026-09-15	38.00	37.71	38.36	37.58	-0.79%	5,222,100	198,134,880	1.94
2026-09-14	37.95	38.01	38.47	37.14	+0.80%	5,694,000	216,067,200	2.11
2026-09-11	38.11	37.71	38.75	37.03	-2.83%	9,367,200	352,851,328	3.47
2026-09-10	39.36	38.81	39.38	38.71	-1.77%	6,472,300	252,059,152	2.40
2026-09-09	39.71	39.51	40.23	39.05	-0.50%	7,558,100	298,760,576	2.80
2026-09-08	40.55	39.71	40.59	39.54	-2.31%	8,301,300	331,324,416	3.08
2026-09-07	40.15	40.65	40.86	39.39	+1.30%	8,759,000	351,361,664	3.25
2026-09-04	41.50	40.13	41.80	39.90	-2.36%	10,134,800	414,391,520	3.76
2026-09-03	39.65	41.10	41.47	39.51	+4.13%	12,835,000	521,106,304	4.76
2026-09-02	39.61	39.47	39.90	39.07	-1.23%	7,574,600	298,822,656	2.81
2026-09-01	40.75	39.96	41.13	39.92	-1.94%	7,829,100	314,876,960	2.90
2026-08-31	40.09	40.75	40.97	39.56	+1.65%	11,679,600	473,020,896	4.33
2026-08-28	40.59	40.09	41.23	39.88	-1.81%	10,577,200	427,652,224	3.92
2026-08-27	41.45	40.83	41.58	40.13	-1.95%	15,957,000	649,019,264	5.92
2026-08-26	41.98	41.64	42.75	41.45	-0.86%	9,954,900	418,727,808	3.69

需要全历史数据与程序化访问？查看盛弘股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300693 获取全部历史日线。