大宏立
sz300865 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）
27.53
涨跌幅
-3.54%
成交量
3,321,500 股
成交额
92,829,104 元
换手率
5.35%
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 | 28.93 | 27.53 | 28.93 | 27.42 | -3.54% | 3,321,500 | 92,829,104 | 5.35 |
| 2026-10-13 | 26.91 | 28.54 | 28.97 | 25.98 | +5.86% | 5,078,500 | 139,925,344 | 8.17 |
| 2026-10-12 | 27.96 | 26.96 | 28.23 | 26.94 | -4.13% | 2,946,500 | 80,822,752 | 4.74 |
| 2026-10-09 | 29.71 | 28.12 | 29.71 | 26.41 | -3.53% | 4,161,700 | 115,140,024 | 6.70 |
| 2026-10-08 | 28.83 | 29.15 | 30.36 | 28.27 | +3.11% | 4,538,100 | 133,758,944 | 7.30 |
| 2026-09-30 | 29.16 | 28.27 | 30.28 | 28.05 | -3.05% | 3,435,900 | 99,004,880 | 5.53 |
| 2026-09-29 | 28.99 | 29.16 | 29.67 | 28.55 | +1.00% | 4,636,400 | 135,294,384 | 7.46 |
| 2026-09-28 | 32.80 | 28.87 | 32.80 | 28.44 | -11.98% | 5,153,700 | 152,949,696 | 8.29 |
| 2026-09-24 | 33.28 | 32.80 | 34.19 | 32.65 | -1.68% | 3,655,100 | 121,670,320 | 5.88 |
| 2026-09-23 | 34.11 | 33.36 | 34.11 | 32.90 | -2.20% | 3,836,800 | 128,054,440 | 6.17 |
| 2026-09-22 | 33.00 | 34.11 | 34.35 | 32.52 | +3.27% | 3,848,500 | 128,841,952 | 6.19 |
| 2026-09-21 | 32.62 | 33.03 | 33.64 | 32.00 | +2.32% | 6,153,800 | 201,758,000 | 9.90 |
| 2026-09-18 | 30.19 | 32.28 | 32.40 | 30.16 | +7.82% | 5,285,100 | 164,795,680 | 8.51 |
| 2026-09-17 | 29.17 | 29.94 | 29.94 | 28.54 | +2.53% | 4,957,800 | 145,620,256 | 7.98 |
| 2026-09-16 | 29.03 | 29.20 | 29.55 | 28.59 | -0.07% | 2,952,700 | 85,976,384 | 4.75 |
| 2026-09-15 | 30.13 | 29.22 | 30.21 | 28.73 | -3.15% | 3,516,500 | 103,137,576 | 5.66 |
| 2026-09-14 | 29.37 | 30.17 | 30.60 | 28.71 | +0.90% | 4,562,800 | 136,627,440 | 7.34 |
| 2026-09-11 | 31.94 | 29.90 | 32.49 | 29.75 | -8.28% | 4,219,900 | 128,738,056 | 6.79 |
| 2026-09-10 | 32.51 | 32.60 | 33.43 | 32.01 | -0.03% | 3,070,600 | 100,382,144 | 4.94 |
| 2026-09-09 | 32.62 | 32.61 | 33.93 | 32.30 | -0.94% | 4,340,200 | 142,727,088 | 6.98 |
| 2026-09-08 | 34.36 | 32.92 | 34.63 | 32.71 | -4.80% | 6,591,600 | 219,471,552 | 10.61 |
| 2026-09-07 | 33.51 | 34.58 | 35.00 | 32.49 | +4.92% | 7,100,400 | 241,882,464 | 11.43 |
| 2026-09-04 | 33.80 | 32.96 | 34.74 | 32.85 | -2.49% | 5,596,800 | 189,749,408 | 9.01 |
| 2026-09-03 | 33.37 | 33.80 | 34.58 | 33.12 | +2.27% | 4,542,900 | 153,847,552 | 7.31 |
| 2026-09-02 | 32.61 | 33.05 | 33.76 | 32.34 | +1.13% | 3,543,200 | 117,511,240 | 5.70 |
| 2026-09-01 | 32.37 | 32.68 | 33.00 | 31.70 | +0.90% | 4,662,400 | 150,575,152 | 7.50 |
| 2026-08-31 | 32.27 | 32.39 | 33.45 | 31.87 | +0.28% | 5,160,600 | 167,814,128 | 8.30 |
| 2026-08-28 | 31.92 | 32.30 | 32.70 | 31.21 | +3.39% | 4,193,400 | 133,422,376 | 6.75 |
| 2026-08-27 | 30.80 | 31.24 | 32.40 | 30.17 | +1.20% | 5,250,700 | 163,830,400 | 8.45 |
| 2026-08-26 | 31.20 | 30.87 | 31.37 | 29.88 | -0.64% | 4,971,000 | 152,784,160 | 8.00 |
需要全历史数据与程序化访问？
查看 大宏立 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=sz300865 获取全部历史日线。