鸿富瀚
sz301086 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）
135.44
涨跌幅
-2.27%
成交量
3,261,100 股
成交额
442,871,968 元
换手率
4.67%
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 | 138.41 | 135.44 | 139.83 | 132.80 | -2.27% | 3,261,100 | 442,871,968 | 4.67 |
| 2026-10-13 | 131.99 | 138.59 | 144.50 | 125.00 | +0.95% | 5,649,800 | 755,268,288 | 8.10 |
| 2026-10-12 | 144.50 | 137.28 | 147.38 | 135.94 | -2.08% | 5,971,900 | 848,214,272 | 8.56 |
| 2026-10-09 | 149.49 | 140.20 | 149.49 | 129.00 | -7.16% | 4,852,700 | 670,334,592 | 6.96 |
| 2026-10-08 | 150.71 | 151.01 | 160.44 | 149.20 | +0.21% | 3,325,000 | 512,043,584 | 4.77 |
| 2026-09-30 | 159.22 | 150.70 | 160.50 | 147.86 | -4.20% | 3,685,700 | 563,184,320 | 5.28 |
| 2026-09-29 | 157.00 | 157.31 | 160.27 | 155.72 | -0.43% | 2,038,000 | 322,532,288 | 2.92 |
| 2026-09-28 | 167.55 | 157.99 | 167.56 | 153.00 | -5.33% | 3,749,600 | 593,156,864 | 5.37 |
| 2026-09-24 | 173.39 | 166.89 | 174.94 | 166.00 | -4.61% | 3,125,200 | 529,231,456 | 4.48 |
| 2026-09-23 | 174.68 | 174.95 | 177.53 | 169.00 | +0.55% | 3,113,400 | 542,074,112 | 4.46 |
| 2026-09-22 | 178.06 | 174.00 | 179.79 | 172.16 | -1.14% | 4,027,800 | 705,463,680 | 5.77 |
| 2026-09-21 | 168.77 | 176.00 | 176.00 | 164.85 | +6.16% | 5,905,600 | 1,008,668,480 | 8.47 |
| 2026-09-18 | 160.00 | 165.79 | 168.49 | 154.60 | +6.40% | 6,723,700 | 1,092,000,128 | 9.64 |
| 2026-09-17 | 156.56 | 155.82 | 159.50 | 153.80 | -0.44% | 4,731,800 | 742,440,384 | 6.78 |
| 2026-09-16 | 147.06 | 156.51 | 159.31 | 147.01 | +6.60% | 5,490,400 | 847,645,888 | 7.87 |
| 2026-09-15 | 150.04 | 146.82 | 155.33 | 145.83 | -3.17% | 4,717,900 | 708,683,072 | 6.76 |
| 2026-09-14 | 146.11 | 151.63 | 158.86 | 146.11 | +2.70% | 5,922,200 | 910,691,904 | 8.49 |
| 2026-09-11 | 147.79 | 147.65 | 149.57 | 141.10 | -1.47% | 4,789,300 | 696,295,872 | 6.87 |
| 2026-09-10 | 154.99 | 149.85 | 160.88 | 149.28 | -4.63% | 4,854,300 | 742,385,472 | 6.96 |
| 2026-09-09 | 149.35 | 157.12 | 158.80 | 146.51 | +5.95% | 7,171,600 | 1,090,051,968 | 10.28 |
| 2026-09-08 | 153.87 | 148.29 | 155.33 | 146.69 | -4.01% | 6,403,100 | 956,284,224 | 9.18 |
| 2026-09-07 | 154.61 | 154.49 | 157.75 | 148.27 | -1.87% | 8,005,700 | 1,223,769,728 | 11.48 |
| 2026-09-04 | 162.01 | 157.43 | 166.58 | 155.66 | -0.09% | 9,024,500 | 1,453,812,352 | 12.94 |
| 2026-09-03 | 145.72 | 157.57 | 160.00 | 139.45 | +15.17% | 10,836,200 | 1,649,606,528 | 15.53 |
| 2026-09-02 | 128.08 | 136.82 | 137.70 | 127.67 | +5.25% | 6,028,500 | 802,538,304 | 8.64 |
| 2026-09-01 | 136.00 | 130.00 | 136.00 | 129.01 | -3.46% | 4,752,900 | 622,987,968 | 6.81 |
| 2026-08-31 | 122.66 | 134.66 | 135.50 | 120.32 | +8.25% | 5,801,300 | 763,008,704 | 8.32 |
| 2026-08-28 | 127.01 | 124.40 | 131.98 | 124.10 | -1.89% | 4,666,000 | 597,023,360 | 6.69 |
| 2026-08-27 | 120.01 | 126.80 | 126.96 | 115.38 | +7.73% | 6,667,300 | 823,012,032 | 9.56 |
| 2026-08-26 | 130.05 | 117.70 | 130.85 | 115.90 | -8.48% | 7,952,600 | 947,406,144 | 11.40 |
需要全历史数据与程序化访问？
查看 鸿富瀚 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=sz301086 获取全部历史日线。