宏达电子

sz300726 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）

42.69

涨跌幅

-1.52%

成交量

6,231,100 股

成交额

268,711,296 元

换手率

2.91%

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	42.87	42.69	43.96	42.38	-1.52%	6,231,100	268,711,296	2.91
2026-10-13	42.20	43.35	43.92	41.06	-0.69%	9,026,300	384,531,040	4.21
2026-10-12	44.87	43.65	45.19	43.64	-3.94%	5,831,300	257,712,128	2.72
2026-10-09	47.81	45.44	47.97	43.40	-6.08%	11,463,500	516,826,784	5.35
2026-10-08	50.88	48.38	52.48	47.80	-4.54%	8,896,100	442,696,960	4.15
2026-09-30	53.78	50.68	53.78	50.60	-4.43%	7,578,900	390,965,120	3.53
2026-09-29	51.79	53.03	54.00	51.78	+1.22%	8,729,600	464,040,960	4.07
2026-09-28	57.85	52.39	58.00	51.95	-10.34%	11,551,500	622,999,936	5.39
2026-09-24	59.47	58.43	60.10	58.30	-1.77%	8,530,200	503,253,824	3.98
2026-09-23	58.72	59.48	59.82	57.80	+1.29%	9,761,000	575,970,432	4.55
2026-09-22	60.81	58.72	61.49	58.19	-2.99%	16,982,600	1,016,806,464	7.92
2026-09-21	61.10	60.53	61.83	59.88	+3.52%	18,621,400	1,128,036,352	8.68
2026-09-18	57.69	58.47	58.99	56.33	+2.42%	16,140,800	936,128,512	7.53
2026-09-17	58.68	57.09	59.16	56.53	-2.66%	15,318,400	882,812,864	7.14
2026-09-16	55.93	58.65	59.18	55.00	+5.13%	18,684,100	1,071,583,808	8.71
2026-09-15	54.84	55.79	57.17	54.51	+1.75%	15,979,700	896,108,160	7.45
2026-09-14	51.70	54.83	57.16	51.06	+4.06%	17,538,300	953,267,008	8.18
2026-09-11	51.00	52.69	53.32	49.90	+1.76%	12,641,300	656,914,688	5.90
2026-09-10	52.11	51.78	53.23	51.22	-2.50%	8,966,400	466,127,808	4.18
2026-09-09	50.56	53.11	53.58	50.56	+5.50%	15,917,800	835,648,768	7.42
2026-09-08	50.11	50.34	51.44	49.42	-0.08%	6,992,200	352,431,680	3.26
2026-09-07	49.00	50.38	50.96	48.90	+3.24%	8,923,400	445,284,608	4.16
2026-09-04	51.91	48.80	52.80	48.30	-5.41%	12,858,100	646,063,744	6.00
2026-09-03	53.60	51.59	53.91	51.08	-1.71%	9,148,300	476,549,344	4.27
2026-09-02	53.51	52.49	53.76	52.07	-2.89%	8,575,700	452,768,320	4.00
2026-09-01	54.65	54.05	55.64	52.50	-1.51%	14,009,200	754,310,592	6.53
2026-08-31	51.74	54.88	55.50	50.80	+4.06%	11,559,200	614,419,968	5.39
2026-08-28	53.85	52.74	55.85	52.50	-4.02%	13,333,400	719,111,616	6.22
2026-08-27	51.21	54.95	54.95	50.94	+7.75%	11,565,700	617,455,808	5.39
2026-08-26	51.50	51.00	52.50	50.39	-0.93%	6,583,700	337,696,160	3.07

需要全历史数据与程序化访问？查看宏达电子日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300726 获取全部历史日线。