湖北宜化

sz000422 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）

10.69

涨跌幅

-0.74%

成交量

9,221,700 股

成交额

98,733,872 元

换手率

0.86%

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	10.74	10.69	10.84	10.60	-0.74%	9,221,700	98,733,872	0.86
2026-10-13	10.85	10.77	10.86	10.56	-0.92%	12,872,400	137,642,768	1.21
2026-10-12	11.20	10.87	11.26	10.86	-3.55%	17,018,200	187,279,328	1.59
2026-10-09	11.21	11.27	11.34	10.90	-0.09%	17,892,400	200,467,952	1.68
2026-10-08	11.52	11.28	11.65	11.21	-2.08%	12,743,400	145,681,024	1.19
2026-09-30	11.48	11.52	11.56	11.46	+0.35%	6,348,300	73,097,776	0.59
2026-09-29	11.48	11.48	11.58	11.46	-0.52%	7,133,500	82,060,208	0.67
2026-09-28	11.79	11.54	11.84	11.42	-2.12%	12,969,400	149,800,256	1.22
2026-09-24	11.94	11.79	11.95	11.77	-1.50%	8,826,900	104,402,960	0.83
2026-09-23	12.10	11.97	12.18	11.93	-1.80%	11,955,700	143,483,904	1.12
2026-09-22	12.05	12.19	12.30	11.95	+1.75%	19,426,300	235,592,240	1.82
2026-09-21	11.87	11.98	12.01	11.87	+1.18%	11,728,900	140,182,816	1.10
2026-09-18	11.84	11.84	11.88	11.76	+0.51%	8,623,200	101,951,800	0.81
2026-09-17	11.77	11.78	11.85	11.71	-0.59%	8,146,300	95,806,176	0.76
2026-09-16	11.80	11.85	11.92	11.63	+0.34%	12,155,700	143,083,264	1.14
2026-09-15	11.90	11.81	11.93	11.80	-1.25%	11,689,400	138,569,952	1.10
2026-09-14	12.19	11.96	12.19	11.85	-1.81%	21,931,200	262,037,744	2.06
2026-09-11	12.60	12.18	12.63	12.05	-4.09%	33,521,700	410,105,632	3.14
2026-09-10	13.15	12.70	13.15	12.68	-2.91%	23,493,000	301,652,160	2.20
2026-09-09	12.86	13.08	13.18	12.80	+0.77%	39,946,000	518,887,072	3.74
2026-09-08	12.50	12.98	13.06	12.44	+4.17%	45,329,800	583,365,824	4.25
2026-09-07	12.51	12.46	12.54	12.39	+0.16%	12,952,300	161,421,024	1.21
2026-09-04	12.62	12.44	12.84	12.43	-1.35%	21,218,500	267,740,064	1.99
2026-09-03	12.84	12.61	12.85	12.60	-1.10%	15,914,800	202,134,912	1.49
2026-09-02	13.06	12.75	13.14	12.60	-1.92%	28,105,100	358,620,608	2.63
2026-09-01	12.92	13.00	13.20	12.90	+0.15%	27,121,400	354,614,688	2.54
2026-08-31	13.18	12.98	13.28	12.92	-1.14%	35,586,000	464,692,736	3.33
2026-08-28	12.53	13.13	13.23	12.45	+4.46%	49,782,300	642,161,600	4.66
2026-08-27	12.40	12.57	12.67	12.27	+1.13%	23,281,200	289,518,432	2.18
2026-08-26	12.30	12.43	12.44	12.22	+0.89%	13,921,100	172,267,392	1.30

需要全历史数据与程序化访问？查看湖北宜化日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000422 获取全部历史日线。