宏德股份
sz301163 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）
22.03
涨跌幅
-4.18%
成交量
1,279,400 股
成交额
28,889,380 元
换手率
2.34%
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 | 23.10 | 22.03 | 23.18 | 21.91 | -4.18% | 1,279,400 | 28,889,380 | 2.34 |
| 2026-10-13 | 22.57 | 22.99 | 23.30 | 21.88 | -0.78% | 1,469,700 | 33,123,834 | 2.69 |
| 2026-10-12 | 23.39 | 23.17 | 24.01 | 22.97 | -0.26% | 1,471,600 | 34,308,016 | 2.69 |
| 2026-10-09 | 23.50 | 23.23 | 23.51 | 22.26 | -1.73% | 1,599,500 | 36,712,340 | 2.92 |
| 2026-10-08 | 23.81 | 23.64 | 24.06 | 23.34 | +0.17% | 1,181,000 | 28,028,804 | 2.16 |
| 2026-09-30 | 23.82 | 23.60 | 24.03 | 23.47 | -0.17% | 1,033,800 | 24,523,590 | 1.89 |
| 2026-09-29 | 23.68 | 23.64 | 23.94 | 23.41 | +0.00% | 1,316,200 | 31,228,666 | 2.41 |
| 2026-09-28 | 23.65 | 23.64 | 23.75 | 23.13 | +0.85% | 1,505,200 | 35,366,652 | 2.75 |
| 2026-09-24 | 23.35 | 23.44 | 23.89 | 23.12 | -0.13% | 1,435,500 | 33,761,572 | 2.62 |
| 2026-09-23 | 23.27 | 23.47 | 23.60 | 22.70 | +1.87% | 1,305,000 | 30,222,504 | 2.38 |
| 2026-09-22 | 22.20 | 23.04 | 23.15 | 22.09 | +3.78% | 1,705,700 | 38,760,628 | 3.12 |
| 2026-09-21 | 21.71 | 22.20 | 22.22 | 21.67 | +2.35% | 1,074,800 | 23,666,584 | 1.96 |
| 2026-09-18 | 21.80 | 21.69 | 22.06 | 21.68 | +0.37% | 1,039,400 | 22,719,002 | 1.90 |
| 2026-09-17 | 21.30 | 21.61 | 21.83 | 20.90 | +1.03% | 1,198,000 | 25,555,538 | 2.19 |
| 2026-09-16 | 21.25 | 21.39 | 21.62 | 20.89 | +0.14% | 1,031,200 | 21,995,816 | 1.88 |
| 2026-09-15 | 21.79 | 21.36 | 21.86 | 21.15 | -1.39% | 1,484,800 | 31,724,610 | 2.71 |
| 2026-09-14 | 21.33 | 21.66 | 22.10 | 21.08 | +0.98% | 1,344,700 | 29,251,022 | 2.46 |
| 2026-09-11 | 22.00 | 21.45 | 22.00 | 20.99 | -3.42% | 1,795,000 | 38,337,144 | 3.28 |
| 2026-09-10 | 22.64 | 22.21 | 22.65 | 22.11 | -2.16% | 814,700 | 18,196,828 | 1.49 |
| 2026-09-09 | 22.89 | 22.70 | 22.97 | 22.53 | -1.56% | 1,054,100 | 23,960,638 | 1.93 |
| 2026-09-08 | 23.07 | 23.06 | 23.15 | 22.81 | -0.35% | 851,300 | 19,567,556 | 1.56 |
| 2026-09-07 | 23.07 | 23.14 | 23.31 | 22.88 | +0.04% | 1,078,800 | 24,940,532 | 1.97 |
| 2026-09-04 | 23.33 | 23.13 | 23.63 | 22.91 | -0.22% | 922,200 | 21,502,574 | 1.69 |
| 2026-09-03 | 23.80 | 23.18 | 24.02 | 23.09 | -2.61% | 827,200 | 19,433,000 | 1.51 |
| 2026-09-02 | 23.73 | 23.80 | 23.95 | 23.35 | -0.54% | 1,066,600 | 25,241,012 | 1.95 |
| 2026-09-01 | 23.82 | 23.93 | 23.93 | 23.53 | +0.46% | 1,087,500 | 25,866,246 | 1.99 |
| 2026-08-31 | 23.10 | 23.82 | 23.94 | 22.78 | +2.28% | 1,784,700 | 41,944,564 | 3.26 |
| 2026-08-28 | 23.22 | 23.29 | 23.55 | 23.00 | -0.09% | 1,612,800 | 37,519,252 | 2.95 |
| 2026-08-27 | 23.66 | 23.31 | 23.77 | 23.08 | -3.12% | 1,469,500 | 34,378,644 | 2.69 |
| 2026-08-26 | 23.98 | 24.06 | 24.20 | 23.61 | +0.54% | 1,015,700 | 24,302,146 | 1.86 |
需要全历史数据与程序化访问？
查看 宏德股份 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=sz301163 获取全部历史日线。