汉朔科技

sz301275 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）

38.21

涨跌幅

-2.03%

成交量

2,109,500 股

成交额

81,242,192 元

换手率

0.70%

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	38.90	38.21	38.99	37.98	-2.03%	2,109,500	81,242,192	0.70
2026-10-13	38.45	39.00	39.44	38.12	-0.31%	3,078,300	119,249,920	1.02
2026-10-12	38.87	39.12	39.20	38.55	+0.31%	2,291,400	89,349,688	0.76
2026-10-09	37.82	39.00	39.17	37.75	+2.77%	3,073,200	118,141,696	1.02
2026-10-08	38.28	37.95	38.80	37.78	-1.04%	2,442,600	93,562,416	0.81
2026-09-30	39.15	38.35	39.19	38.20	-1.57%	3,036,500	116,858,040	1.01
2026-09-29	38.96	38.96	39.30	38.80	+0.00%	2,194,100	85,823,152	0.73
2026-09-28	40.00	38.96	40.19	38.90	-2.84%	3,507,300	138,111,312	1.17
2026-09-24	40.92	40.10	41.13	40.01	-2.67%	3,327,600	134,676,944	1.11
2026-09-23	40.63	41.20	41.28	40.30	+1.48%	4,531,700	184,921,568	1.51
2026-09-22	40.80	40.60	41.00	40.56	+0.02%	3,287,000	134,065,464	1.09
2026-09-21	41.10	40.59	41.32	40.48	-2.05%	4,830,000	196,914,208	1.61
2026-09-18	40.88	41.44	41.49	40.78	+2.02%	4,026,300	165,801,984	1.34
2026-09-17	40.90	40.62	41.29	40.58	-1.12%	2,776,200	113,449,680	0.92
2026-09-16	41.68	41.08	41.68	40.95	-1.68%	3,390,700	139,556,912	1.13
2026-09-15	42.00	41.78	42.27	41.72	-0.57%	2,530,500	106,130,608	0.84
2026-09-14	39.90	42.02	42.18	39.68	+5.05%	5,069,300	208,934,512	1.68
2026-09-11	40.59	40.00	40.73	39.66	-2.37%	4,260,400	170,482,160	1.42
2026-09-10	41.72	40.97	42.03	40.89	-2.57%	3,683,700	152,331,568	1.22
2026-09-09	43.24	42.05	43.24	41.83	-2.71%	4,105,300	174,001,248	1.36
2026-09-08	43.00	43.22	43.48	42.59	+0.02%	4,176,100	179,646,384	1.39
2026-09-07	42.41	43.21	43.42	42.29	+1.98%	4,264,200	183,064,272	1.42
2026-09-04	43.42	42.37	43.90	42.07	-2.03%	5,288,400	228,212,928	1.76
2026-09-03	42.84	43.25	43.45	42.63	+1.38%	4,456,300	192,477,952	1.48
2026-09-02	42.50	42.66	42.94	42.06	-0.16%	3,725,300	158,419,680	1.24
2026-09-01	42.23	42.73	43.07	41.92	+1.04%	4,856,600	207,137,904	1.61
2026-08-31	41.76	42.29	42.48	41.40	+0.05%	3,541,000	148,657,360	1.18
2026-08-28	41.62	42.27	42.80	41.34	+1.61%	5,219,100	219,848,144	1.73
2026-08-27	41.30	41.60	41.64	40.88	+0.75%	3,411,700	140,952,784	1.13
2026-08-26	43.16	41.29	43.64	41.20	-3.30%	7,170,700	300,501,696	2.38

需要全历史数据与程序化访问？查看汉朔科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301275 获取全部历史日线。