昊帆生物
sz301393 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（2026-10-15）
57.92
涨跌幅
-0.65%
成交量
2,706,800 股
成交额
157,991,952 元
换手率
6.16%
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(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 57.15 | 57.92 | 59.87 | 57.15 | -0.65% | 2,706,800 | 157,991,952 | 6.16 |
| 2026-10-14 | 59.36 | 58.30 | 59.50 | 57.62 | -2.31% | 2,790,500 | 162,794,832 | 6.35 |
| 2026-10-13 | 60.00 | 59.68 | 60.45 | 56.96 | -2.10% | 3,462,700 | 203,056,416 | 7.88 |
| 2026-10-12 | 62.58 | 60.96 | 63.01 | 59.82 | -2.31% | 2,543,800 | 155,256,096 | 5.79 |
| 2026-10-09 | 63.09 | 62.40 | 63.34 | 58.51 | -1.38% | 3,366,900 | 205,047,296 | 7.66 |
| 2026-10-08 | 67.34 | 63.27 | 68.40 | 62.80 | -5.75% | 3,200,100 | 206,348,336 | 7.28 |
| 2026-09-30 | 65.73 | 67.13 | 69.45 | 65.17 | +1.87% | 3,676,600 | 249,164,016 | 8.36 |
| 2026-09-29 | 65.97 | 65.90 | 68.78 | 65.01 | -0.23% | 3,332,200 | 221,442,560 | 7.58 |
| 2026-09-28 | 66.68 | 66.05 | 68.68 | 64.71 | -1.39% | 3,556,700 | 235,257,232 | 8.09 |
| 2026-09-24 | 70.96 | 66.98 | 72.16 | 66.88 | -6.32% | 5,883,100 | 404,422,304 | 13.38 |
| 2026-09-23 | 65.00 | 71.50 | 72.76 | 64.92 | +8.86% | 8,213,300 | 576,556,544 | 18.68 |
| 2026-09-22 | 62.30 | 65.68 | 66.95 | 62.06 | +4.65% | 5,893,200 | 381,173,824 | 13.40 |
| 2026-09-21 | 60.92 | 62.76 | 63.00 | 60.48 | +3.84% | 3,713,300 | 231,346,848 | 8.45 |
| 2026-09-18 | 59.16 | 60.44 | 61.77 | 58.97 | +2.54% | 3,259,800 | 196,835,552 | 7.41 |
| 2026-09-17 | 58.58 | 58.94 | 60.28 | 57.80 | +0.67% | 3,035,400 | 179,670,400 | 6.90 |
| 2026-09-16 | 58.14 | 58.55 | 59.97 | 57.70 | +0.53% | 3,114,300 | 183,355,888 | 7.08 |
| 2026-09-15 | 57.00 | 58.24 | 59.59 | 56.58 | +1.08% | 2,474,000 | 143,609,968 | 5.63 |
| 2026-09-14 | 54.95 | 57.62 | 57.95 | 54.38 | +4.69% | 2,422,200 | 137,310,256 | 5.51 |
| 2026-09-11 | 56.59 | 55.04 | 56.60 | 54.10 | -3.44% | 2,299,500 | 126,579,232 | 5.23 |
| 2026-09-10 | 58.00 | 57.00 | 58.01 | 55.79 | -2.36% | 2,401,000 | 136,351,072 | 5.46 |
| 2026-09-09 | 56.50 | 58.38 | 59.17 | 55.72 | +2.39% | 3,656,400 | 211,694,944 | 8.32 |
| 2026-09-08 | 56.40 | 57.02 | 57.38 | 55.70 | +0.92% | 2,965,100 | 168,014,608 | 6.74 |
| 2026-09-07 | 55.46 | 56.50 | 56.98 | 55.39 | +1.38% | 1,491,100 | 83,952,648 | 3.39 |
| 2026-09-04 | 56.92 | 55.73 | 57.48 | 55.31 | -2.06% | 2,161,500 | 121,851,952 | 4.92 |
| 2026-09-03 | 56.99 | 56.90 | 58.24 | 56.52 | +0.35% | 2,419,200 | 138,244,480 | 5.50 |
| 2026-09-02 | 57.50 | 56.70 | 57.78 | 56.07 | -1.46% | 2,042,300 | 116,397,528 | 4.64 |
| 2026-09-01 | 56.57 | 57.54 | 57.90 | 55.61 | +2.22% | 2,552,000 | 145,002,848 | 5.80 |
| 2026-08-31 | 57.20 | 56.29 | 57.20 | 55.60 | -2.38% | 2,103,300 | 118,191,280 | 4.78 |
| 2026-08-28 | 58.61 | 57.66 | 59.00 | 57.36 | -2.32% | 1,986,500 | 115,455,736 | 4.52 |
| 2026-08-27 | 58.28 | 59.03 | 59.34 | 57.50 | +1.04% | 2,487,400 | 145,520,048 | 5.66 |
需要全历史数据与程序化访问？
查看 昊帆生物 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=sz301393 获取全部历史日线。