宏源药业

sz301246 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）

16.44

涨跌幅

-3.41%

成交量

6,089,300 股

成交额

101,301,216 元

换手率

2.56%

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	16.95	16.44	17.17	16.40	-3.41%	6,089,300	101,301,216	2.56
2026-10-13	17.08	17.02	17.27	16.40	-1.56%	9,357,200	157,402,608	3.93
2026-10-12	17.98	17.29	18.21	17.29	-4.10%	8,738,500	154,394,464	3.67
2026-10-09	17.50	18.03	18.12	17.36	+1.81%	11,338,200	202,696,528	4.76
2026-10-08	17.67	17.71	18.16	17.49	+0.97%	7,535,100	134,223,904	3.16
2026-09-30	17.58	17.54	17.82	17.34	+1.21%	4,481,800	78,870,040	1.88
2026-09-29	17.03	17.33	17.52	17.03	+1.35%	4,429,600	77,013,416	1.86
2026-09-28	17.78	17.10	17.84	17.02	-3.23%	5,538,600	95,731,528	2.33
2026-09-24	18.07	17.67	18.24	17.67	-2.16%	5,154,600	92,441,968	2.16
2026-09-23	18.04	18.06	18.24	17.91	+0.17%	5,580,800	100,859,784	2.34
2026-09-22	17.96	18.03	18.27	17.93	-0.22%	5,858,400	105,969,232	2.46
2026-09-21	17.58	18.07	18.18	17.51	+3.26%	7,680,800	138,001,520	3.23
2026-09-18	17.48	17.50	17.66	17.36	+1.16%	6,621,800	115,935,088	2.78
2026-09-17	17.43	17.30	17.56	17.22	-0.57%	4,121,200	71,480,000	1.73
2026-09-16	17.11	17.40	17.52	16.90	+1.46%	4,188,600	72,312,296	1.76
2026-09-15	17.21	17.15	17.46	17.11	-1.15%	3,870,700	66,884,156	1.63
2026-09-14	16.96	17.35	17.56	16.93	+1.23%	5,107,600	88,490,432	2.15
2026-09-11	17.41	17.14	17.58	16.82	-2.83%	5,875,600	100,489,144	2.47
2026-09-10	17.95	17.64	17.95	17.52	-1.84%	5,026,800	88,746,304	2.11
2026-09-09	18.10	17.97	18.17	17.88	-1.10%	6,380,700	114,916,688	2.68
2026-09-08	18.22	18.17	18.27	18.08	-0.33%	4,398,800	79,988,112	1.85
2026-09-07	18.23	18.23	18.29	18.06	+0.00%	5,173,600	94,110,328	2.17
2026-09-04	18.57	18.23	18.70	18.10	-1.41%	5,324,600	98,294,176	2.24
2026-09-03	18.65	18.49	18.68	18.36	+0.05%	5,634,600	104,201,504	2.37
2026-09-02	18.75	18.48	18.84	18.39	-2.27%	6,751,400	125,063,656	2.84
2026-09-01	19.25	18.91	19.42	18.88	-2.12%	9,517,200	181,274,480	4.00
2026-08-31	19.42	19.32	19.78	19.07	-2.18%	13,236,900	255,939,920	5.56
2026-08-28	20.11	19.75	20.19	19.28	-7.67%	19,368,100	382,533,920	8.13
2026-08-27	21.20	21.39	21.39	20.62	+0.99%	9,142,700	192,079,488	3.84
2026-08-26	20.62	21.18	21.59	20.62	+2.22%	8,397,700	178,321,072	3.53

需要全历史数据与程序化访问？查看宏源药业日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301246 获取全部历史日线。