汉桑科技

sz301491 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）

35.14

涨跌幅

-2.28%

成交量

363,200 股

成交额

12,841,596 元

换手率

0.95%

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	35.93	35.14	35.94	35.01	-2.28%	363,200	12,841,596	0.95
2026-10-13	35.89	35.96	36.10	34.90	-0.36%	586,400	20,793,740	1.53
2026-10-12	36.22	36.09	36.42	35.87	-0.47%	347,300	12,546,099	0.91
2026-10-09	36.12	36.26	36.45	35.37	+0.44%	614,400	22,045,230	1.61
2026-10-08	36.19	36.10	36.48	35.83	-0.30%	492,200	17,799,332	1.29
2026-09-30	36.59	36.21	36.59	36.02	-0.52%	355,300	12,865,226	0.93
2026-09-29	36.08	36.40	36.67	36.08	+0.83%	360,700	13,147,600	0.94
2026-09-28	36.80	36.10	37.29	35.80	-2.56%	576,100	20,886,578	1.51
2026-09-24	37.28	37.05	37.58	37.00	-0.94%	375,400	13,987,796	0.98
2026-09-23	37.99	37.40	38.00	37.36	-1.11%	500,400	18,769,494	1.31
2026-09-22	38.02	37.82	38.75	37.76	-0.45%	814,100	31,142,740	2.13
2026-09-21	36.80	37.99	38.19	36.80	+2.87%	1,039,000	39,157,940	2.72
2026-09-18	36.49	36.93	37.16	36.49	+1.51%	816,000	30,071,572	2.13
2026-09-17	36.97	36.38	36.97	36.14	-0.47%	397,400	14,460,357	1.04
2026-09-16	36.27	36.55	36.66	36.00	+0.77%	343,500	12,484,697	0.90
2026-09-15	36.79	36.27	36.97	36.18	-1.49%	349,300	12,757,653	0.91
2026-09-14	36.15	36.82	37.24	35.85	+0.33%	533,800	19,606,264	1.40
2026-09-11	36.77	36.70	37.01	36.29	-0.97%	365,500	13,360,459	0.96
2026-09-10	37.55	37.06	37.57	36.88	-1.93%	539,000	20,026,472	1.41
2026-09-09	38.58	37.79	38.80	37.66	-2.60%	768,400	29,235,140	2.01
2026-09-08	38.71	38.80	38.99	38.50	+0.26%	494,400	19,165,060	1.29
2026-09-07	38.81	38.70	39.45	38.52	-0.36%	633,800	24,545,344	1.66
2026-09-04	39.27	38.84	39.87	38.60	-1.20%	641,800	25,289,018	1.68
2026-09-03	40.00	39.31	40.19	39.19	-1.87%	741,900	29,346,908	1.94
2026-09-02	39.56	40.06	40.28	39.20	+1.24%	923,800	36,770,192	2.42
2026-09-01	39.56	39.57	39.99	39.40	-0.43%	822,400	32,648,912	2.15
2026-08-31	38.44	39.74	39.82	37.74	+2.82%	1,244,000	48,255,168	3.25
2026-08-28	39.01	38.65	39.29	38.64	-0.92%	562,200	21,905,952	1.47
2026-08-27	38.90	39.01	39.19	38.67	+0.49%	490,800	19,128,588	1.28
2026-08-26	39.12	38.82	39.48	38.40	-0.64%	434,100	16,892,140	1.13

需要全历史数据与程序化访问？查看汉桑科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301491 获取全部历史日线。