正虹科技
sz000702 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）
5.73
涨跌幅
-2.39%
成交量
5,902,600 股
成交额
34,273,760 元
换手率
1.70%
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 | 5.83 | 5.73 | 5.93 | 5.70 | -2.39% | 5,902,600 | 34,273,760 | 1.70 |
| 2026-10-13 | 5.70 | 5.87 | 5.90 | 5.60 | +1.73% | 7,944,300 | 45,768,304 | 2.29 |
| 2026-10-12 | 5.88 | 5.77 | 5.96 | 5.71 | -1.87% | 7,236,700 | 41,982,796 | 2.09 |
| 2026-10-09 | 5.82 | 5.88 | 5.93 | 5.64 | +1.20% | 6,814,900 | 39,278,120 | 1.97 |
| 2026-10-08 | 5.88 | 5.81 | 5.94 | 5.76 | -1.02% | 6,219,600 | 36,347,528 | 1.79 |
| 2026-09-30 | 5.89 | 5.87 | 5.95 | 5.80 | +0.34% | 6,178,800 | 36,250,332 | 1.78 |
| 2026-09-29 | 5.73 | 5.85 | 5.88 | 5.68 | +1.21% | 7,421,000 | 43,119,368 | 2.14 |
| 2026-09-28 | 5.66 | 5.78 | 5.81 | 5.63 | +1.58% | 7,654,000 | 43,746,200 | 2.21 |
| 2026-09-24 | 5.63 | 5.69 | 5.76 | 5.62 | +0.35% | 5,100,700 | 28,989,352 | 1.47 |
| 2026-09-23 | 5.83 | 5.67 | 5.83 | 5.64 | -2.07% | 6,990,500 | 39,845,412 | 2.02 |
| 2026-09-22 | 5.83 | 5.79 | 5.92 | 5.70 | -1.19% | 8,344,100 | 48,247,512 | 2.41 |
| 2026-09-21 | 5.64 | 5.86 | 5.87 | 5.60 | +4.27% | 9,024,000 | 52,036,988 | 2.60 |
| 2026-09-18 | 5.69 | 5.62 | 5.74 | 5.59 | -1.23% | 7,575,200 | 42,788,496 | 2.19 |
| 2026-09-17 | 5.63 | 5.69 | 5.71 | 5.51 | +0.71% | 9,320,400 | 52,292,344 | 2.69 |
| 2026-09-16 | 5.54 | 5.65 | 5.67 | 5.48 | +1.44% | 8,938,800 | 50,067,812 | 2.58 |
| 2026-09-15 | 5.91 | 5.57 | 5.91 | 5.55 | -4.46% | 11,390,100 | 64,695,624 | 3.29 |
| 2026-09-14 | 5.85 | 5.83 | 5.95 | 5.74 | -0.51% | 13,368,900 | 77,870,256 | 3.86 |
| 2026-09-11 | 6.02 | 5.86 | 6.10 | 5.81 | -3.46% | 16,708,600 | 98,317,936 | 4.82 |
| 2026-09-10 | 6.20 | 6.07 | 6.26 | 6.05 | -2.41% | 17,327,500 | 105,754,728 | 5.00 |
| 2026-09-09 | 6.18 | 6.22 | 6.33 | 6.15 | -0.48% | 21,847,500 | 135,895,872 | 6.30 |
| 2026-09-08 | 6.34 | 6.25 | 6.37 | 6.16 | -2.65% | 38,096,000 | 238,618,688 | 10.99 |
| 2026-09-07 | 6.20 | 6.42 | 6.82 | 6.10 | +2.56% | 57,912,100 | 369,919,232 | 16.71 |
| 2026-09-04 | 5.70 | 6.26 | 6.26 | 5.60 | +10.02% | 18,137,900 | 110,905,656 | 5.23 |
| 2026-09-03 | 5.82 | 5.69 | 5.87 | 5.67 | -2.23% | 6,014,200 | 34,561,816 | 1.74 |
| 2026-09-02 | 5.90 | 5.82 | 5.93 | 5.73 | -1.52% | 6,906,800 | 40,068,768 | 1.99 |
| 2026-09-01 | 5.73 | 5.91 | 5.96 | 5.73 | +2.60% | 7,554,600 | 44,533,084 | 2.18 |
| 2026-08-31 | 5.72 | 5.76 | 5.84 | 5.68 | +0.17% | 7,250,400 | 41,743,100 | 2.09 |
| 2026-08-28 | 5.58 | 5.75 | 5.77 | 5.58 | +2.68% | 6,316,700 | 35,918,088 | 1.82 |
| 2026-08-27 | 5.58 | 5.60 | 5.67 | 5.56 | -0.53% | 5,771,800 | 32,368,896 | 1.67 |
| 2026-08-26 | 5.60 | 5.63 | 5.70 | 5.57 | -0.18% | 5,348,100 | 30,078,004 | 1.54 |
需要全历史数据与程序化访问？
查看 正虹科技 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=sz000702 获取全部历史日线。