翰博高新

sz301321 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）

41.65

涨跌幅

+0.34%

成交量

5,484,100 股

成交额

230,993,600 元

换手率

3.72%

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	41.58	41.65	43.33	40.50	+0.34%	5,484,100	230,993,600	3.72
2026-10-13	39.73	41.51	42.51	38.25	+3.52%	7,226,200	294,585,312	4.90
2026-10-12	40.00	40.10	41.41	37.60	-0.10%	6,923,500	271,921,312	4.69
2026-10-09	42.76	40.14	42.76	38.47	-6.21%	7,120,300	288,615,040	4.82
2026-10-08	44.70	42.80	45.65	42.10	-4.78%	4,350,700	189,443,664	2.95
2026-09-30	46.45	44.95	47.60	44.73	-3.21%	4,518,400	207,435,184	3.06
2026-09-29	46.11	46.44	47.97	46.11	-1.36%	4,584,900	215,156,720	3.11
2026-09-28	51.18	47.08	51.28	46.77	-8.19%	7,382,200	355,597,120	5.00
2026-09-24	53.26	51.28	53.27	50.70	-3.83%	5,336,800	274,749,920	3.62
2026-09-23	52.01	53.32	54.40	51.47	+3.67%	5,624,800	297,856,960	3.81
2026-09-22	52.57	51.43	54.65	50.50	-0.43%	7,202,600	378,342,752	4.88
2026-09-21	49.25	51.65	51.84	48.86	+5.69%	6,564,700	331,774,784	4.45
2026-09-18	48.70	48.87	49.88	47.60	+1.92%	5,077,600	248,187,664	3.44
2026-09-17	47.20	47.95	48.80	46.70	+1.05%	5,977,200	287,364,096	4.05
2026-09-16	44.32	47.45	47.60	43.63	+4.29%	7,599,300	345,757,632	5.15
2026-09-15	46.18	45.50	47.75	45.21	-1.43%	6,216,100	289,366,304	4.21
2026-09-14	43.28	46.16	46.68	43.17	+4.96%	6,620,600	299,072,864	4.49
2026-09-11	44.76	43.98	45.57	43.46	-3.93%	5,552,400	245,856,256	3.76
2026-09-10	45.25	45.78	46.39	44.30	+0.59%	5,946,900	269,787,296	4.03
2026-09-09	46.77	45.51	48.23	45.41	-1.37%	7,325,300	340,701,152	4.96
2026-09-08	46.00	46.14	47.98	44.19	+4.53%	9,788,600	452,111,200	6.63
2026-09-07	43.42	44.14	45.00	41.86	+5.98%	8,152,300	359,763,232	5.52
2026-09-04	41.80	41.65	44.98	40.75	+0.48%	8,254,300	355,704,896	5.59
2026-09-03	42.50	41.45	42.68	39.02	+0.68%	6,802,900	277,664,032	4.61
2026-09-02	40.80	41.17	41.80	39.50	+0.51%	4,066,000	166,382,272	2.75
2026-09-01	42.15	40.96	42.39	40.55	-3.03%	5,043,000	207,382,464	3.42
2026-08-31	40.55	42.24	42.44	40.30	+0.84%	6,399,900	266,039,584	4.34
2026-08-28	40.17	41.89	42.84	39.90	+3.61%	9,379,700	391,306,208	6.35
2026-08-27	39.92	40.43	41.32	39.35	+0.10%	7,240,900	291,692,928	4.91
2026-08-26	41.80	40.39	41.98	39.70	-3.79%	8,876,800	358,564,576	6.01

需要全历史数据与程序化访问？查看翰博高新日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301321 获取全部历史日线。