鸿铭股份

sz301105 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）

44.89

涨跌幅

-4.18%

成交量

577,600 股

成交额

26,421,120 元

换手率

2.92%

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	46.79	44.89	47.53	44.81	-4.18%	577,600	26,421,120	2.92
2026-10-13	46.39	46.85	47.91	44.24	+0.56%	622,700	28,741,790	3.14
2026-10-12	47.87	46.59	48.08	46.59	-3.14%	419,400	19,779,488	2.12
2026-10-09	48.62	48.10	48.78	45.19	-0.33%	618,500	28,944,800	3.12
2026-10-08	48.50	48.26	50.07	47.71	-0.49%	829,500	40,536,324	4.19
2026-09-30	50.09	48.50	50.50	48.20	-1.46%	367,100	17,933,418	1.85
2026-09-29	48.26	49.22	49.78	48.01	+2.22%	503,100	24,664,114	2.54
2026-09-28	50.67	48.15	50.87	47.86	-3.51%	414,000	20,188,446	2.09
2026-09-24	50.50	49.90	51.00	49.54	-1.54%	421,700	21,237,800	2.13
2026-09-23	51.54	50.68	51.54	49.99	+0.78%	462,900	23,454,086	2.34
2026-09-22	49.45	50.29	50.46	49.31	+1.49%	451,000	22,478,946	2.28
2026-09-21	48.69	49.55	49.95	48.44	+1.66%	528,100	26,004,204	2.67
2026-09-18	48.74	48.74	49.67	47.51	+1.50%	378,500	18,545,784	1.91
2026-09-17	47.88	48.02	48.39	46.87	+0.48%	448,000	21,272,426	2.26
2026-09-16	47.53	47.79	48.40	47.04	+0.63%	367,000	17,536,634	1.85
2026-09-15	49.00	47.49	49.20	47.32	-1.68%	626,700	30,259,972	3.16
2026-09-14	47.39	48.30	49.75	46.82	+1.92%	686,800	33,106,748	3.47
2026-09-11	50.20	47.39	50.21	47.15	-5.58%	573,900	27,548,360	2.90
2026-09-10	51.17	50.19	51.17	50.03	-1.74%	406,200	20,532,682	2.05
2026-09-09	53.19	51.08	53.19	50.52	-3.62%	675,900	34,958,656	3.41
2026-09-08	52.19	53.00	53.00	51.59	+1.44%	760,300	39,758,296	3.84
2026-09-07	51.70	52.25	52.57	49.80	+2.07%	1,168,700	60,139,092	5.90
2026-09-04	47.65	51.19	53.50	47.51	+7.43%	2,067,100	105,236,440	10.43
2026-09-03	48.08	47.65	49.53	46.66	-0.87%	829,400	39,736,872	4.19
2026-09-02	47.40	48.07	48.76	47.02	+0.56%	597,500	28,753,148	3.02
2026-09-01	47.84	47.80	48.49	46.68	+0.31%	697,200	33,174,500	3.52
2026-08-31	47.09	47.65	48.00	46.10	+0.21%	679,300	32,031,630	3.43
2026-08-28	46.58	47.55	48.22	46.58	+2.08%	635,900	30,191,816	3.21
2026-08-27	47.09	46.58	47.09	46.09	-0.89%	312,100	14,555,550	1.58
2026-08-26	47.02	47.00	48.35	46.55	-1.84%	435,600	20,550,724	2.20

需要全历史数据与程序化访问？查看鸿铭股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301105 获取全部历史日线。