弘景光电
sz301479 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）
42.98
涨跌幅
-3.65%
成交量
1,301,700 股
成交额
56,685,676 元
换手率
1.83%
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 | 44.50 | 42.98 | 44.61 | 42.90 | -3.65% | 1,301,700 | 56,685,676 | 1.83 |
| 2026-10-13 | 44.50 | 44.61 | 45.10 | 43.01 | -0.51% | 1,482,600 | 65,169,864 | 2.08 |
| 2026-10-12 | 45.10 | 44.84 | 46.49 | 44.51 | -0.60% | 1,421,600 | 64,420,368 | 1.99 |
| 2026-10-09 | 46.14 | 45.11 | 46.32 | 42.98 | -2.23% | 2,230,200 | 98,850,192 | 3.13 |
| 2026-10-08 | 48.46 | 46.14 | 48.80 | 45.74 | -3.71% | 1,783,400 | 83,834,048 | 2.50 |
| 2026-09-30 | 50.00 | 47.92 | 50.00 | 47.86 | -3.35% | 1,611,100 | 78,154,336 | 2.26 |
| 2026-09-29 | 48.45 | 49.58 | 49.98 | 48.17 | +1.60% | 1,333,600 | 65,886,976 | 1.87 |
| 2026-09-28 | 51.70 | 48.80 | 51.78 | 48.29 | -5.79% | 2,193,600 | 108,553,728 | 3.08 |
| 2026-09-24 | 53.65 | 51.80 | 53.65 | 51.80 | -3.45% | 1,949,700 | 102,313,360 | 2.73 |
| 2026-09-23 | 53.97 | 53.65 | 54.34 | 53.20 | -0.52% | 2,193,400 | 117,934,672 | 3.08 |
| 2026-09-22 | 52.99 | 53.93 | 54.84 | 52.76 | +2.70% | 4,427,000 | 239,448,320 | 6.21 |
| 2026-09-21 | 53.18 | 52.51 | 53.48 | 52.30 | -1.30% | 1,903,300 | 100,302,304 | 2.67 |
| 2026-09-18 | 52.71 | 53.20 | 53.89 | 52.50 | +0.99% | 2,520,300 | 134,198,136 | 3.53 |
| 2026-09-17 | 53.10 | 52.68 | 53.98 | 52.00 | -0.59% | 4,113,100 | 217,984,864 | 5.77 |
| 2026-09-16 | 47.00 | 52.99 | 54.50 | 46.70 | +12.12% | 5,897,600 | 305,707,936 | 8.27 |
| 2026-09-15 | 46.70 | 47.26 | 48.80 | 46.70 | +0.32% | 1,714,600 | 81,946,840 | 2.40 |
| 2026-09-14 | 46.50 | 47.11 | 47.59 | 45.83 | -0.02% | 1,358,100 | 63,762,284 | 1.90 |
| 2026-09-11 | 48.00 | 47.12 | 48.45 | 46.35 | -4.13% | 2,327,000 | 110,043,864 | 3.26 |
| 2026-09-10 | 50.50 | 49.15 | 50.68 | 49.10 | -3.74% | 1,766,100 | 87,529,376 | 2.48 |
| 2026-09-09 | 51.58 | 51.06 | 52.00 | 50.74 | -1.77% | 2,449,400 | 125,674,512 | 3.44 |
| 2026-09-08 | 48.29 | 51.98 | 52.26 | 48.13 | +6.98% | 4,786,100 | 244,373,872 | 6.71 |
| 2026-09-07 | 47.95 | 48.59 | 48.99 | 47.88 | +1.78% | 1,325,900 | 64,514,432 | 1.86 |
| 2026-09-04 | 49.26 | 47.74 | 50.35 | 47.30 | -2.47% | 1,928,300 | 94,501,712 | 2.70 |
| 2026-09-03 | 48.79 | 48.95 | 49.70 | 48.39 | +1.20% | 1,457,200 | 71,455,832 | 2.04 |
| 2026-09-02 | 48.00 | 48.37 | 48.76 | 47.68 | -0.56% | 943,400 | 45,485,424 | 1.32 |
| 2026-09-01 | 49.82 | 48.64 | 49.82 | 48.47 | -2.45% | 1,535,700 | 75,116,392 | 2.15 |
| 2026-08-31 | 47.50 | 49.86 | 49.95 | 47.13 | +3.14% | 1,956,800 | 96,290,696 | 2.74 |
| 2026-08-28 | 49.59 | 48.34 | 50.35 | 48.32 | -2.46% | 2,156,200 | 106,105,088 | 3.02 |
| 2026-08-27 | 48.57 | 49.56 | 50.72 | 47.88 | +2.35% | 2,102,200 | 103,592,448 | 2.95 |
| 2026-08-26 | 49.03 | 48.42 | 49.62 | 48.13 | -1.78% | 1,528,900 | 74,433,792 | 2.14 |
需要全历史数据与程序化访问？
查看 弘景光电 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=sz301479 获取全部历史日线。