宏鑫科技
sz301539 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）
14.82
涨跌幅
-3.14%
成交量
1,537,200 股
成交额
23,022,600 元
换手率
1.97%
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 | 15.29 | 14.82 | 15.39 | 14.76 | -3.14% | 1,537,200 | 23,022,600 | 1.97 |
| 2026-10-13 | 14.86 | 15.30 | 15.48 | 14.73 | +0.86% | 1,574,000 | 23,750,624 | 2.02 |
| 2026-10-12 | 15.21 | 15.17 | 15.30 | 14.93 | -0.20% | 933,900 | 14,151,112 | 1.20 |
| 2026-10-09 | 15.19 | 15.20 | 15.29 | 14.66 | +0.00% | 1,847,200 | 27,706,506 | 2.37 |
| 2026-10-08 | 15.35 | 15.20 | 15.60 | 15.02 | -0.98% | 1,533,700 | 23,458,518 | 1.97 |
| 2026-09-30 | 15.50 | 15.35 | 15.58 | 15.25 | -0.52% | 1,038,000 | 15,986,420 | 1.33 |
| 2026-09-29 | 15.23 | 15.43 | 15.51 | 15.01 | +1.38% | 1,308,300 | 20,139,054 | 1.68 |
| 2026-09-28 | 15.19 | 15.22 | 15.30 | 14.96 | +0.13% | 1,220,600 | 18,492,170 | 1.57 |
| 2026-09-24 | 15.40 | 15.20 | 15.49 | 15.14 | -1.23% | 1,000,700 | 15,272,962 | 1.28 |
| 2026-09-23 | 15.31 | 15.39 | 15.43 | 15.14 | +0.46% | 1,050,700 | 16,088,065 | 1.35 |
| 2026-09-22 | 15.20 | 15.32 | 15.42 | 15.10 | +0.79% | 1,460,600 | 22,321,780 | 1.87 |
| 2026-09-21 | 15.01 | 15.20 | 15.26 | 14.96 | +1.67% | 1,382,600 | 20,949,216 | 1.77 |
| 2026-09-18 | 14.90 | 14.95 | 15.20 | 14.83 | +0.34% | 1,329,100 | 19,953,280 | 1.70 |
| 2026-09-17 | 14.64 | 14.90 | 14.95 | 14.47 | +1.78% | 1,505,500 | 22,211,464 | 1.93 |
| 2026-09-16 | 14.39 | 14.64 | 14.80 | 14.30 | +0.97% | 1,632,000 | 23,899,856 | 2.09 |
| 2026-09-15 | 15.00 | 14.50 | 15.10 | 14.47 | -3.33% | 2,148,900 | 31,682,426 | 2.76 |
| 2026-09-14 | 15.78 | 15.00 | 15.78 | 14.88 | -4.34% | 4,165,000 | 63,145,300 | 5.34 |
| 2026-09-11 | 14.76 | 15.68 | 15.68 | 14.56 | +5.16% | 4,705,100 | 71,219,016 | 6.03 |
| 2026-09-10 | 15.00 | 14.91 | 15.19 | 14.85 | -1.26% | 2,111,400 | 31,596,064 | 2.71 |
| 2026-09-09 | 15.48 | 15.10 | 15.68 | 15.03 | -3.39% | 3,510,100 | 53,626,360 | 4.50 |
| 2026-09-08 | 15.58 | 15.63 | 17.14 | 15.38 | +2.02% | 4,672,700 | 74,461,072 | 5.99 |
| 2026-09-07 | 15.06 | 15.32 | 15.47 | 15.00 | +2.20% | 2,030,400 | 31,012,208 | 2.60 |
| 2026-09-04 | 15.16 | 14.99 | 15.43 | 14.93 | -0.79% | 1,125,800 | 17,130,916 | 1.44 |
| 2026-09-03 | 15.35 | 15.11 | 15.58 | 15.05 | -1.63% | 1,363,300 | 20,812,024 | 1.75 |
| 2026-09-02 | 15.31 | 15.36 | 15.45 | 15.09 | +0.33% | 1,416,500 | 21,668,686 | 1.82 |
| 2026-09-01 | 15.26 | 15.31 | 15.38 | 15.10 | +0.53% | 1,187,600 | 18,139,272 | 1.52 |
| 2026-08-31 | 14.73 | 15.23 | 15.27 | 14.73 | +1.67% | 1,357,900 | 20,522,350 | 1.74 |
| 2026-08-28 | 14.78 | 14.98 | 15.05 | 14.78 | +1.15% | 1,353,000 | 20,207,328 | 1.74 |
| 2026-08-27 | 14.68 | 14.81 | 14.87 | 14.62 | -0.40% | 1,310,700 | 19,353,188 | 1.68 |
| 2026-08-26 | 14.60 | 14.87 | 15.09 | 14.60 | +0.07% | 1,245,600 | 18,501,914 | 1.60 |
需要全历史数据与程序化访问？
查看 宏鑫科技 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=sz301539 获取全部历史日线。