宏昌科技

sz301008 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）

42.60

涨跌幅

-3.58%

成交量

7,172,300 股

成交额

311,254,496 元

换手率

6.20%

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	43.52	42.60	44.54	42.48	-3.58%	7,172,300	311,254,496	6.20
2026-10-13	41.05	44.18	45.57	40.12	+4.10%	11,927,300	513,840,320	10.31
2026-10-12	44.72	42.44	45.12	42.29	-5.94%	6,476,900	280,443,104	5.60
2026-10-09	48.81	45.12	48.90	43.00	-7.73%	11,521,100	523,489,088	9.96
2026-10-08	51.12	48.90	51.88	48.36	-5.29%	8,244,300	411,360,384	7.13
2026-09-30	55.48	51.63	55.48	51.51	-5.27%	8,118,000	429,948,192	7.02
2026-09-29	54.88	54.50	55.39	52.33	-1.62%	11,563,300	624,741,824	10.00
2026-09-28	58.09	55.40	58.49	53.87	-4.71%	11,042,600	618,113,216	9.55
2026-09-24	60.00	58.14	60.43	57.70	-3.47%	13,183,300	776,172,224	11.40
2026-09-23	53.67	60.23	61.48	52.60	+12.22%	18,832,900	1,086,927,360	16.29
2026-09-22	53.58	53.67	54.87	51.45	+3.03%	19,748,900	1,049,776,192	17.08
2026-09-21	45.60	52.09	54.25	45.60	+15.22%	23,114,300	1,203,293,952	19.99
2026-09-18	42.61	45.21	45.66	42.00	+6.10%	8,384,000	365,323,424	7.25
2026-09-17	41.51	42.61	43.25	41.40	+1.07%	4,989,300	212,656,416	4.31
2026-09-16	40.33	42.16	42.32	39.88	+4.80%	6,629,300	274,731,296	5.73
2026-09-15	41.16	40.23	41.52	39.92	-2.26%	6,440,000	261,779,952	5.57
2026-09-14	38.26	41.16	42.04	37.41	+5.54%	10,847,700	435,710,144	9.38
2026-09-11	44.30	39.00	44.41	38.12	-12.77%	14,899,800	605,530,432	12.88
2026-09-10	47.06	44.71	47.36	44.40	-5.60%	10,257,600	463,897,088	8.87
2026-09-09	46.36	47.36	48.35	45.30	+3.09%	13,803,700	648,167,296	11.94
2026-09-08	45.74	45.94	47.27	44.27	+1.41%	9,796,700	448,494,176	8.47
2026-09-07	45.00	45.30	46.35	44.40	+0.44%	10,219,200	464,436,928	8.84
2026-09-04	45.20	45.10	47.09	44.05	-2.30%	14,460,100	653,616,256	12.50
2026-09-03	40.61	46.16	47.70	40.60	+13.69%	19,858,700	872,194,944	17.17
2026-09-02	38.84	40.60	41.40	38.68	+2.63%	8,703,400	351,119,296	7.53
2026-09-01	41.60	39.56	41.60	39.35	-3.86%	7,749,700	310,525,184	6.70
2026-08-31	37.95	41.15	41.84	37.23	+8.58%	12,291,900	494,084,352	10.63
2026-08-28	38.98	37.90	40.84	37.90	-3.29%	8,001,200	314,452,960	6.92
2026-08-27	37.41	39.19	39.62	36.80	+4.56%	8,598,100	330,932,256	7.44
2026-08-26	37.76	37.48	39.38	37.38	-1.68%	8,009,100	305,560,800	6.93

需要全历史数据与程序化访问？查看宏昌科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301008 获取全部历史日线。