浩洋股份

sz300833 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）

45.18

涨跌幅

-1.91%

成交量

1,196,000 股

成交额

54,419,904 元

换手率

1.47%

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	45.80	45.18	46.27	44.65	-1.91%	1,196,000	54,419,904	1.47
2026-10-13	43.50	46.06	46.47	43.02	+4.75%	2,124,700	96,037,512	2.61
2026-10-12	43.48	43.97	45.28	43.15	+0.27%	1,092,200	48,241,492	1.34
2026-10-09	43.79	43.85	43.87	41.97	+0.37%	1,114,500	47,875,352	1.37
2026-10-08	43.76	43.69	44.48	42.99	+0.34%	1,233,200	53,757,584	1.52
2026-09-30	44.68	43.54	44.70	43.37	-1.27%	1,068,700	46,890,372	1.32
2026-09-29	44.21	44.10	44.90	43.13	-0.74%	2,070,900	90,936,032	2.55
2026-09-28	42.93	44.43	44.97	42.93	+3.54%	2,404,700	106,219,128	2.96
2026-09-24	42.30	42.91	43.85	42.30	+0.85%	1,394,100	60,183,916	1.72
2026-09-23	41.05	42.55	42.97	40.53	+3.55%	1,515,900	63,958,164	1.87
2026-09-22	40.96	41.09	41.98	40.84	+0.42%	1,037,200	42,860,452	1.28
2026-09-21	40.30	40.92	41.20	40.24	+1.29%	698,500	28,543,242	0.86
2026-09-18	39.56	40.40	40.54	39.52	+2.59%	896,100	35,964,960	1.10
2026-09-17	39.50	39.38	40.00	39.18	-0.48%	556,300	21,980,380	0.68
2026-09-16	39.50	39.57	40.10	39.08	+0.41%	746,900	29,569,030	0.92
2026-09-15	41.40	39.41	41.40	39.40	-4.21%	906,000	36,373,756	1.11
2026-09-14	40.40	41.14	41.55	40.20	+0.46%	661,500	27,174,428	0.81
2026-09-11	40.63	40.95	41.65	40.23	-0.22%	972,900	39,708,220	1.20
2026-09-10	40.30	41.04	41.26	40.10	+1.08%	856,400	34,984,484	1.05
2026-09-09	41.30	40.60	41.30	40.51	-1.38%	615,900	25,173,096	0.76
2026-09-08	41.58	41.17	42.05	41.00	-1.06%	880,300	36,448,344	1.08
2026-09-07	41.25	41.61	41.82	40.50	+2.09%	1,255,200	51,743,208	1.54
2026-09-04	40.97	40.76	41.65	40.72	-0.54%	993,900	40,954,104	1.22
2026-09-03	41.00	40.98	41.66	40.71	-0.46%	1,017,800	41,889,020	1.25
2026-09-02	41.63	41.17	42.38	41.00	-2.88%	1,513,400	62,970,496	1.86
2026-09-01	42.37	42.39	43.58	40.58	+2.02%	1,940,600	81,946,072	2.39
2026-08-31	40.15	41.55	41.68	39.87	+5.00%	2,672,000	109,243,608	3.29
2026-08-28	40.13	39.57	41.22	38.60	+7.79%	3,388,400	134,779,200	4.17
2026-08-27	36.23	36.71	36.99	36.01	+1.27%	505,600	18,495,262	0.62
2026-08-26	37.46	36.25	37.46	36.11	-2.55%	591,600	21,589,368	0.73

需要全历史数据与程序化访问？查看浩洋股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300833 获取全部历史日线。