宏工科技
sz301662 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）
64.36
涨跌幅
-8.15%
成交量
5,465,400 股
成交额
364,333,024 元
换手率
12.26%
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 | 69.86 | 64.36 | 70.88 | 64.21 | -8.15% | 5,465,400 | 364,333,024 | 12.26 |
| 2026-10-13 | 71.76 | 70.07 | 73.50 | 65.57 | -4.83% | 6,580,800 | 455,338,176 | 14.76 |
| 2026-10-12 | 74.94 | 73.63 | 79.88 | 73.50 | -5.82% | 6,342,400 | 481,140,320 | 14.22 |
| 2026-10-09 | 74.91 | 78.18 | 78.89 | 72.68 | +2.29% | 8,301,400 | 631,526,592 | 18.62 |
| 2026-10-08 | 74.27 | 76.43 | 79.42 | 73.00 | +3.44% | 8,187,200 | 624,612,736 | 18.36 |
| 2026-09-30 | 69.77 | 73.89 | 74.98 | 67.50 | +5.48% | 8,777,700 | 634,672,640 | 19.68 |
| 2026-09-29 | 64.93 | 70.05 | 70.42 | 63.80 | +11.54% | 6,627,400 | 440,428,608 | 14.86 |
| 2026-09-28 | 65.00 | 62.80 | 65.41 | 61.37 | -3.95% | 2,243,100 | 140,617,648 | 5.03 |
| 2026-09-24 | 67.57 | 65.38 | 67.80 | 65.26 | -3.38% | 1,856,800 | 122,983,232 | 4.16 |
| 2026-09-23 | 66.85 | 67.67 | 68.21 | 66.50 | +1.03% | 2,162,700 | 145,993,840 | 4.85 |
| 2026-09-22 | 68.43 | 66.98 | 68.43 | 66.60 | -1.54% | 2,156,700 | 145,644,080 | 4.84 |
| 2026-09-21 | 68.72 | 68.03 | 69.35 | 67.42 | -1.00% | 2,731,800 | 186,033,024 | 6.13 |
| 2026-09-18 | 68.44 | 68.72 | 69.66 | 68.15 | +0.69% | 3,190,500 | 219,487,136 | 7.15 |
| 2026-09-17 | 68.60 | 68.25 | 69.62 | 67.70 | -1.12% | 4,238,000 | 290,186,848 | 9.50 |
| 2026-09-16 | 67.85 | 69.02 | 69.21 | 65.03 | +2.25% | 7,003,100 | 471,094,016 | 15.70 |
| 2026-09-15 | 59.19 | 67.50 | 70.42 | 59.00 | +15.03% | 9,236,100 | 611,935,488 | 20.71 |
| 2026-09-14 | 57.50 | 58.68 | 59.36 | 57.02 | +1.29% | 1,641,400 | 96,126,160 | 3.68 |
| 2026-09-11 | 58.65 | 57.93 | 58.96 | 56.45 | -2.54% | 2,120,300 | 122,092,656 | 4.75 |
| 2026-09-10 | 60.06 | 59.44 | 60.33 | 59.17 | -1.87% | 1,703,400 | 101,697,544 | 3.82 |
| 2026-09-09 | 61.39 | 60.57 | 62.18 | 60.39 | -1.93% | 2,305,700 | 140,706,032 | 5.17 |
| 2026-09-08 | 62.94 | 61.76 | 63.35 | 61.45 | -1.42% | 2,672,000 | 166,428,880 | 5.99 |
| 2026-09-07 | 62.06 | 62.65 | 63.29 | 61.96 | -0.08% | 2,310,600 | 145,086,448 | 5.18 |
| 2026-09-04 | 65.15 | 62.70 | 66.33 | 62.20 | -4.75% | 3,244,000 | 208,735,120 | 7.27 |
| 2026-09-03 | 65.08 | 65.83 | 66.80 | 63.63 | +0.83% | 3,896,100 | 253,404,400 | 8.74 |
| 2026-09-02 | 69.50 | 65.29 | 69.57 | 65.23 | -7.73% | 4,988,600 | 331,545,632 | 11.19 |
| 2026-09-01 | 73.86 | 70.76 | 74.70 | 70.58 | -6.09% | 5,196,300 | 373,818,304 | 11.65 |
| 2026-08-31 | 78.56 | 75.35 | 78.60 | 73.15 | -4.70% | 7,489,600 | 562,782,848 | 16.80 |
| 2026-08-28 | 73.40 | 79.07 | 84.00 | 72.68 | +6.28% | 8,076,500 | 646,122,112 | 18.11 |
| 2026-08-27 | 75.36 | 74.40 | 75.95 | 67.01 | -2.26% | 8,219,300 | 580,580,544 | 18.43 |
| 2026-08-26 | 70.39 | 76.12 | 79.28 | 70.06 | +8.06% | 6,103,800 | 462,019,392 | 13.69 |
需要全历史数据与程序化访问？
查看 宏工科技 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=sz301662 获取全部历史日线。