浩通科技

sz301026 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）

17.79

涨跌幅

-2.20%

成交量

2,975,300 股

成交额

53,397,364 元

换手率

1.86%

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	18.18	17.79	18.19	17.74	-2.20%	2,975,300	53,397,364	1.86
2026-10-13	18.01	18.19	18.38	17.57	+0.22%	3,816,400	68,500,416	2.38
2026-10-12	18.70	18.15	18.74	18.13	-3.10%	4,327,600	79,282,432	2.70
2026-10-09	19.28	18.73	19.46	18.05	-3.85%	8,489,300	157,685,296	5.30
2026-10-08	18.60	19.48	19.90	18.58	+4.73%	6,469,300	125,819,328	4.04
2026-09-30	18.79	18.60	18.79	18.50	-0.05%	1,524,000	28,400,624	0.95
2026-09-29	18.40	18.61	18.77	18.40	+0.98%	1,923,000	35,857,180	1.20
2026-09-28	18.76	18.43	18.93	18.29	-2.28%	4,368,400	81,010,400	2.73
2026-09-24	19.23	18.86	19.40	18.85	-3.23%	2,638,700	50,362,548	1.65
2026-09-23	19.67	19.49	19.83	19.41	-1.07%	2,388,200	46,555,072	1.49
2026-09-22	19.81	19.70	19.98	19.65	-0.51%	2,676,600	53,039,624	1.67
2026-09-21	19.51	19.80	19.88	19.50	+1.49%	2,756,400	54,515,332	1.72
2026-09-18	19.35	19.51	19.56	19.34	+1.77%	2,725,500	53,024,868	1.70
2026-09-17	19.35	19.17	19.64	19.01	-2.09%	3,049,700	58,562,448	1.91
2026-09-16	19.02	19.58	19.67	19.02	+2.51%	3,708,200	71,901,200	2.32
2026-09-15	19.30	19.10	19.48	19.06	-0.73%	3,304,000	63,737,732	2.06
2026-09-14	19.13	19.24	19.37	18.98	+0.05%	2,877,000	55,235,912	1.80
2026-09-11	19.57	19.23	19.57	18.85	-3.85%	5,268,200	100,871,248	3.29
2026-09-10	20.39	20.00	20.42	19.90	-2.30%	3,513,600	70,678,688	2.20
2026-09-09	20.16	20.47	20.60	20.05	+1.54%	5,322,000	108,261,496	3.33
2026-09-08	20.21	20.16	20.48	20.05	-0.05%	3,727,500	75,576,328	2.33
2026-09-07	20.55	20.17	20.65	20.13	-2.84%	4,894,100	99,230,192	3.06
2026-09-04	20.98	20.76	21.45	20.60	+0.34%	6,475,000	136,302,448	4.05
2026-09-03	20.63	20.69	20.80	20.45	+1.77%	5,087,300	105,040,600	3.18
2026-09-02	20.50	20.33	20.50	19.57	-2.40%	7,512,100	150,463,088	4.69
2026-09-01	21.07	20.83	21.12	20.66	-1.14%	4,719,300	98,251,040	2.95
2026-08-31	20.88	21.07	21.10	20.50	-2.18%	6,784,900	141,220,448	4.24
2026-08-28	21.31	21.54	21.66	20.96	+0.61%	7,846,900	167,690,048	4.90
2026-08-27	20.55	21.41	21.48	20.55	+1.76%	9,182,200	194,280,816	5.74
2026-08-26	20.57	21.04	21.57	20.57	+1.35%	10,023,500	211,377,728	6.26

需要全历史数据与程序化访问？查看浩通科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301026 获取全部历史日线。