鑫宏业
sz301310 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）
57.50
涨跌幅
-12.98%
成交量
9,214,800 股
成交额
565,759,616 元
换手率
9.36%
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 | 64.86 | 57.50 | 65.59 | 57.50 | -12.98% | 9,214,800 | 565,759,616 | 9.36 |
| 2026-10-13 | 66.61 | 66.08 | 68.60 | 61.87 | -5.51% | 12,379,000 | 807,316,736 | 12.58 |
| 2026-10-12 | 61.72 | 69.93 | 70.00 | 61.00 | +16.36% | 13,862,300 | 916,400,896 | 14.08 |
| 2026-10-09 | 63.10 | 60.10 | 63.58 | 56.65 | -1.49% | 8,101,100 | 483,135,072 | 8.23 |
| 2026-10-08 | 61.60 | 61.01 | 61.70 | 57.01 | -0.96% | 9,326,500 | 555,761,216 | 9.48 |
| 2026-09-30 | 58.95 | 61.60 | 62.80 | 58.62 | +5.21% | 11,164,900 | 685,405,952 | 11.34 |
| 2026-09-29 | 55.99 | 58.55 | 60.19 | 55.40 | +1.99% | 11,230,500 | 650,801,600 | 11.41 |
| 2026-09-28 | 55.06 | 57.41 | 58.37 | 52.30 | +3.50% | 8,292,700 | 458,809,632 | 8.43 |
| 2026-09-24 | 57.44 | 55.47 | 58.07 | 53.23 | -4.54% | 8,486,600 | 468,992,096 | 8.62 |
| 2026-09-23 | 55.25 | 58.11 | 58.86 | 55.21 | +4.51% | 6,997,700 | 399,557,888 | 7.11 |
| 2026-09-22 | 52.51 | 55.60 | 55.96 | 52.19 | +6.72% | 8,004,900 | 436,845,504 | 8.13 |
| 2026-09-21 | 52.50 | 52.10 | 54.30 | 52.06 | +0.25% | 3,783,500 | 200,260,000 | 3.84 |
| 2026-09-18 | 52.00 | 51.97 | 52.47 | 50.71 | +1.94% | 3,609,600 | 186,314,544 | 3.67 |
| 2026-09-17 | 50.68 | 50.98 | 51.98 | 50.52 | +1.35% | 4,431,600 | 227,395,952 | 4.50 |
| 2026-09-16 | 50.11 | 50.30 | 50.85 | 49.50 | +0.30% | 3,567,700 | 179,151,552 | 3.62 |
| 2026-09-15 | 51.70 | 50.15 | 51.89 | 49.90 | -3.35% | 4,464,000 | 225,956,912 | 4.54 |
| 2026-09-14 | 52.96 | 51.89 | 54.32 | 51.33 | -3.96% | 5,157,000 | 269,419,264 | 5.24 |
| 2026-09-11 | 55.20 | 54.03 | 56.16 | 53.00 | -3.47% | 4,084,200 | 221,940,032 | 4.15 |
| 2026-09-10 | 56.65 | 55.97 | 57.70 | 55.01 | -0.53% | 3,881,600 | 218,170,864 | 3.94 |
| 2026-09-09 | 55.15 | 56.27 | 57.00 | 54.96 | +0.66% | 5,498,500 | 307,829,152 | 5.59 |
| 2026-09-08 | 57.59 | 55.90 | 58.40 | 55.20 | -3.64% | 7,925,100 | 447,167,936 | 8.05 |
| 2026-09-07 | 56.08 | 58.01 | 59.69 | 51.10 | +5.28% | 11,473,700 | 641,605,440 | 11.66 |
| 2026-09-04 | 56.00 | 55.10 | 60.50 | 54.51 | +1.89% | 11,374,700 | 649,366,656 | 11.56 |
| 2026-09-03 | 53.99 | 54.08 | 55.96 | 52.20 | +2.08% | 5,988,200 | 322,125,824 | 6.08 |
| 2026-09-02 | 51.99 | 52.98 | 54.30 | 51.02 | +1.44% | 5,761,000 | 304,971,136 | 5.85 |
| 2026-09-01 | 52.03 | 52.23 | 52.40 | 48.88 | -1.29% | 7,059,100 | 357,272,000 | 7.17 |
| 2026-08-31 | 51.20 | 52.91 | 52.97 | 50.81 | +3.56% | 4,865,800 | 253,252,496 | 4.94 |
| 2026-08-28 | 50.78 | 51.09 | 54.30 | 50.60 | +0.69% | 7,007,200 | 368,474,688 | 7.12 |
| 2026-08-27 | 49.51 | 50.74 | 50.97 | 49.22 | +3.40% | 4,514,000 | 227,026,512 | 4.59 |
| 2026-08-26 | 48.72 | 49.07 | 49.99 | 47.60 | +0.70% | 3,105,700 | 151,173,936 | 3.16 |
需要全历史数据与程序化访问？
查看 鑫宏业 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=sz301310 获取全部历史日线。