宏明电子
sz301682 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）
91.95
涨跌幅
-1.98%
成交量
1,130,300 股
成交额
104,947,616 元
换手率
3.72%
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 | 93.28 | 91.95 | 94.38 | 91.88 | -1.98% | 1,130,300 | 104,947,616 | 3.72 |
| 2026-10-13 | 91.22 | 93.81 | 94.39 | 89.39 | +0.25% | 1,679,500 | 154,327,472 | 5.53 |
| 2026-10-12 | 96.39 | 93.58 | 96.39 | 93.56 | -3.72% | 1,420,400 | 134,083,544 | 4.67 |
| 2026-10-09 | 98.90 | 97.20 | 99.00 | 93.18 | -2.36% | 2,274,300 | 217,474,096 | 7.48 |
| 2026-10-08 | 101.00 | 99.55 | 103.05 | 98.89 | -1.04% | 2,100,900 | 212,059,808 | 6.91 |
| 2026-09-30 | 104.53 | 100.60 | 104.90 | 100.03 | -3.45% | 2,189,400 | 223,728,768 | 7.21 |
| 2026-09-29 | 102.60 | 104.20 | 105.20 | 101.13 | +0.65% | 2,581,800 | 267,581,856 | 8.50 |
| 2026-09-28 | 110.51 | 103.53 | 111.00 | 102.56 | -8.46% | 4,469,600 | 470,287,680 | 14.71 |
| 2026-09-24 | 114.98 | 113.10 | 117.83 | 113.10 | -2.36% | 1,666,500 | 192,103,472 | 5.48 |
| 2026-09-23 | 115.78 | 115.83 | 117.21 | 115.00 | +0.04% | 1,720,600 | 199,636,912 | 5.66 |
| 2026-09-22 | 119.21 | 115.78 | 120.88 | 115.77 | -3.49% | 3,031,800 | 357,976,512 | 9.98 |
| 2026-09-21 | 116.00 | 119.97 | 125.02 | 116.00 | +5.83% | 3,747,100 | 450,771,104 | 12.33 |
| 2026-09-18 | 111.51 | 113.36 | 113.72 | 110.40 | +2.90% | 2,007,800 | 225,347,600 | 6.61 |
| 2026-09-17 | 111.90 | 110.16 | 113.43 | 109.89 | -2.78% | 1,797,300 | 199,723,120 | 5.91 |
| 2026-09-16 | 112.20 | 113.31 | 114.18 | 111.67 | +0.81% | 2,127,900 | 239,998,704 | 7.00 |
| 2026-09-15 | 112.21 | 112.40 | 114.00 | 111.59 | -1.37% | 2,078,300 | 233,882,864 | 6.84 |
| 2026-09-14 | 107.01 | 113.96 | 115.80 | 107.01 | +4.03% | 3,411,600 | 384,049,216 | 11.23 |
| 2026-09-11 | 102.30 | 109.55 | 109.85 | 102.00 | +6.02% | 3,052,200 | 326,059,104 | 10.04 |
| 2026-09-10 | 104.00 | 103.33 | 105.14 | 102.72 | -2.06% | 938,800 | 97,434,440 | 3.09 |
| 2026-09-09 | 105.13 | 105.50 | 107.28 | 104.82 | +0.34% | 965,100 | 102,432,848 | 3.18 |
| 2026-09-08 | 106.80 | 105.14 | 106.95 | 104.71 | -1.70% | 1,003,400 | 105,902,304 | 3.30 |
| 2026-09-07 | 104.80 | 106.96 | 107.28 | 104.71 | +2.85% | 1,249,400 | 132,562,712 | 4.11 |
| 2026-09-04 | 107.17 | 104.00 | 108.39 | 103.53 | -2.48% | 1,467,700 | 155,526,416 | 4.83 |
| 2026-09-03 | 108.00 | 106.64 | 108.98 | 106.17 | -0.34% | 899,100 | 96,439,488 | 2.96 |
| 2026-09-02 | 107.05 | 107.00 | 108.08 | 106.33 | -1.38% | 784,600 | 84,093,704 | 2.58 |
| 2026-09-01 | 111.47 | 108.50 | 111.55 | 108.28 | -2.76% | 1,100,600 | 120,082,816 | 3.62 |
| 2026-08-31 | 110.53 | 111.58 | 111.91 | 108.50 | -0.06% | 935,100 | 103,315,216 | 3.08 |
| 2026-08-28 | 111.00 | 111.65 | 114.17 | 110.88 | +0.06% | 1,581,800 | 178,227,296 | 5.21 |
| 2026-08-27 | 108.89 | 111.58 | 112.21 | 107.81 | +2.92% | 1,449,900 | 160,201,840 | 4.77 |
| 2026-08-26 | 108.66 | 108.41 | 109.61 | 107.32 | -0.67% | 1,078,000 | 116,813,384 | 3.55 |
需要全历史数据与程序化访问？
查看 宏明电子 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=sz301682 获取全部历史日线。