宏景科技
sz301396 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）
136.20
涨跌幅
-1.34%
成交量
7,142,300 股
成交额
989,418,112 元
换手率
5.05%
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 | 137.82 | 136.20 | 141.99 | 135.13 | -1.34% | 7,142,300 | 989,418,112 | 5.05 |
| 2026-10-13 | 133.24 | 138.05 | 140.70 | 128.00 | +0.47% | 8,830,600 | 1,187,329,408 | 6.24 |
| 2026-10-12 | 144.26 | 137.40 | 144.45 | 137.01 | -4.76% | 6,500,400 | 904,574,144 | 4.59 |
| 2026-10-09 | 146.25 | 144.26 | 146.86 | 137.00 | -1.77% | 7,869,400 | 1,117,381,888 | 5.56 |
| 2026-10-08 | 155.00 | 146.86 | 157.50 | 145.60 | -5.81% | 8,797,000 | 1,321,257,472 | 6.22 |
| 2026-09-30 | 164.07 | 155.92 | 165.48 | 155.23 | -4.10% | 8,391,600 | 1,328,743,168 | 5.93 |
| 2026-09-29 | 163.20 | 162.59 | 165.61 | 159.91 | -1.50% | 6,733,500 | 1,093,420,928 | 4.76 |
| 2026-09-28 | 174.42 | 165.07 | 175.20 | 163.17 | -6.66% | 9,183,700 | 1,533,134,592 | 6.49 |
| 2026-09-24 | 180.01 | 176.85 | 182.65 | 176.34 | -3.69% | 10,612,800 | 1,895,115,776 | 7.50 |
| 2026-09-23 | 194.10 | 183.63 | 194.66 | 183.49 | -5.83% | 18,040,300 | 3,357,333,504 | 12.75 |
| 2026-09-22 | 181.34 | 194.99 | 200.00 | 178.90 | +8.63% | 25,043,400 | 4,758,931,968 | 17.70 |
| 2026-09-21 | 182.94 | 179.50 | 182.94 | 176.80 | -0.12% | 9,960,400 | 1,782,666,368 | 7.04 |
| 2026-09-18 | 178.00 | 179.72 | 181.00 | 169.07 | +2.76% | 16,641,700 | 2,917,518,336 | 11.76 |
| 2026-09-17 | 178.00 | 174.90 | 182.15 | 171.06 | +2.54% | 14,841,800 | 2,608,404,992 | 10.49 |
| 2026-09-16 | 164.50 | 170.57 | 172.68 | 164.22 | +3.09% | 7,654,000 | 1,295,051,392 | 5.41 |
| 2026-09-15 | 165.13 | 165.45 | 170.00 | 165.00 | -0.20% | 6,275,700 | 1,046,882,752 | 4.43 |
| 2026-09-14 | 166.12 | 165.78 | 169.41 | 162.46 | -0.97% | 7,031,700 | 1,165,440,128 | 4.97 |
| 2026-09-11 | 168.42 | 167.41 | 169.49 | 161.60 | -2.38% | 8,969,600 | 1,488,368,128 | 6.34 |
| 2026-09-10 | 172.04 | 171.50 | 174.49 | 168.88 | -0.67% | 5,701,800 | 978,025,664 | 4.03 |
| 2026-09-09 | 179.46 | 172.65 | 180.02 | 171.01 | -1.81% | 9,061,000 | 1,586,622,464 | 6.40 |
| 2026-09-08 | 175.90 | 175.83 | 183.50 | 174.60 | -0.03% | 11,798,200 | 2,108,758,144 | 8.34 |
| 2026-09-07 | 172.29 | 175.88 | 177.75 | 170.00 | +4.13% | 10,496,900 | 1,834,888,704 | 7.42 |
| 2026-09-04 | 181.02 | 168.90 | 182.99 | 165.00 | -4.63% | 11,099,100 | 1,931,949,056 | 7.84 |
| 2026-09-03 | 177.14 | 177.10 | 180.00 | 172.22 | +0.04% | 8,986,300 | 1,586,401,152 | 6.35 |
| 2026-09-02 | 172.00 | 177.03 | 179.70 | 170.00 | +1.00% | 11,110,700 | 1,944,184,960 | 7.85 |
| 2026-09-01 | 184.70 | 175.28 | 185.40 | 174.80 | -4.80% | 10,071,700 | 1,787,096,448 | 7.12 |
| 2026-08-31 | 172.29 | 184.12 | 185.49 | 170.10 | +4.47% | 14,059,600 | 2,539,233,792 | 9.94 |
| 2026-08-28 | 179.80 | 176.25 | 182.90 | 175.80 | -2.83% | 12,122,100 | 2,170,710,784 | 8.57 |
| 2026-08-27 | 175.00 | 181.38 | 183.85 | 170.50 | +5.25% | 15,547,800 | 2,773,097,984 | 10.99 |
| 2026-08-26 | 173.00 | 172.34 | 174.47 | 167.65 | -0.35% | 8,654,300 | 1,484,055,296 | 6.12 |
需要全历史数据与程序化访问？
查看 宏景科技 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=sz301396 获取全部历史日线。