申昊科技

sz300853 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）

27.45

涨跌幅

-15.67%

成交量

14,310,600 股

成交额

412,119,744 元

换手率

9.80%

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	32.16	27.45	32.66	27.33	-15.67%	14,310,600	412,119,744	9.80
2026-10-13	31.25	32.55	32.96	29.95	+3.56%	8,552,200	270,920,640	5.85
2026-10-12	30.86	31.43	32.66	30.26	+0.83%	7,860,300	248,965,648	5.38
2026-10-09	30.59	31.17	31.80	28.62	+1.60%	7,992,400	239,454,448	5.47
2026-10-08	31.40	30.68	31.60	30.03	-1.32%	6,776,200	208,473,824	4.64
2026-09-30	29.81	31.09	31.66	29.43	+4.50%	7,386,600	228,166,736	5.06
2026-09-29	29.01	29.75	30.56	28.85	+2.41%	3,415,400	102,346,032	2.34
2026-09-28	30.40	29.05	30.40	28.38	-4.22%	4,500,300	131,342,040	3.08
2026-09-24	30.41	30.33	31.89	30.08	-1.11%	3,923,000	121,022,224	2.69
2026-09-23	31.70	30.67	31.72	30.46	-3.10%	4,649,500	143,431,456	3.18
2026-09-22	31.57	31.65	32.66	30.96	+1.22%	7,393,600	235,423,296	5.06
2026-09-21	29.58	31.27	32.78	29.38	+6.43%	10,349,400	326,024,384	7.08
2026-09-18	28.29	29.38	29.98	27.88	+5.38%	6,400,300	185,820,928	4.38
2026-09-17	28.17	27.88	28.56	27.70	-1.10%	2,073,600	58,183,400	1.42
2026-09-16	27.65	28.19	28.44	27.35	+1.73%	2,780,600	77,622,504	1.90
2026-09-15	27.70	27.71	28.68	27.35	-0.32%	3,852,300	108,592,528	2.64
2026-09-14	27.09	27.80	27.88	26.72	+2.47%	3,058,100	84,239,840	2.09
2026-09-11	26.97	27.13	27.39	26.45	-0.84%	2,408,400	64,732,300	1.65
2026-09-10	27.60	27.36	27.79	26.94	-0.87%	2,322,200	63,648,848	1.59
2026-09-09	27.45	27.60	28.09	27.22	+0.33%	2,811,600	77,794,408	1.92
2026-09-08	28.49	27.51	28.49	27.18	-2.79%	3,117,400	85,767,168	2.13
2026-09-07	28.18	28.30	28.99	27.54	+1.32%	3,190,900	91,087,960	2.18
2026-09-04	28.67	27.93	28.83	27.72	-2.00%	2,683,800	75,778,840	1.84
2026-09-03	28.91	28.50	29.06	28.10	+0.00%	2,818,300	80,430,224	1.93
2026-09-02	27.88	28.50	28.95	27.09	+2.30%	4,683,600	132,452,856	3.21
2026-09-01	28.28	27.86	28.35	27.05	-1.83%	4,409,100	122,090,312	3.02
2026-08-31	26.60	28.38	28.49	26.51	+5.03%	3,965,300	109,955,248	2.71
2026-08-28	26.92	27.02	27.67	26.80	+0.60%	3,376,300	91,885,336	2.31
2026-08-27	26.46	26.86	27.50	26.23	+0.67%	3,588,000	96,296,816	2.46
2026-08-26	27.15	26.68	27.18	26.15	-1.11%	2,423,900	64,547,480	1.66

需要全历史数据与程序化访问？查看申昊科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300853 获取全部历史日线。