广合科技
sz001389 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）
135.24
涨跌幅
-3.05%
成交量
9,064,900 股
成交额
1,249,762,560 元
换手率
5.95%
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 | 139.40 | 135.24 | 142.00 | 134.70 | -3.05% | 9,064,900 | 1,249,762,560 | 5.95 |
| 2026-10-13 | 136.20 | 139.49 | 141.69 | 130.50 | -0.33% | 11,247,800 | 1,529,754,368 | 7.38 |
| 2026-10-12 | 151.78 | 139.95 | 152.00 | 139.88 | -9.42% | 15,733,700 | 2,267,306,752 | 10.33 |
| 2026-10-09 | 165.59 | 154.50 | 165.59 | 150.30 | -7.49% | 11,414,500 | 1,768,310,784 | 7.49 |
| 2026-10-08 | 176.68 | 167.00 | 179.68 | 165.05 | -5.47% | 8,174,000 | 1,409,289,472 | 5.36 |
| 2026-09-30 | 193.00 | 176.66 | 193.66 | 175.87 | -7.91% | 9,418,000 | 1,712,536,576 | 6.18 |
| 2026-09-29 | 178.00 | 191.84 | 194.90 | 175.58 | +8.02% | 14,867,000 | 2,803,885,568 | 9.76 |
| 2026-09-28 | 181.34 | 177.59 | 186.45 | 172.58 | -1.97% | 12,912,100 | 2,296,423,168 | 8.47 |
| 2026-09-24 | 188.87 | 181.16 | 191.00 | 178.00 | -5.77% | 12,238,900 | 2,233,435,648 | 8.03 |
| 2026-09-23 | 196.20 | 192.25 | 203.31 | 191.00 | -3.22% | 20,355,200 | 4,010,925,824 | 13.36 |
| 2026-09-22 | 200.01 | 198.65 | 204.52 | 197.29 | +6.84% | 27,406,200 | 5,542,927,360 | 17.99 |
| 2026-09-21 | 174.00 | 185.93 | 185.93 | 173.60 | +10.00% | 13,969,200 | 2,569,046,528 | 9.17 |
| 2026-09-18 | 171.00 | 169.03 | 173.75 | 165.36 | +0.58% | 7,460,400 | 1,263,778,816 | 4.90 |
| 2026-09-17 | 171.03 | 168.05 | 175.90 | 168.00 | -2.50% | 6,108,400 | 1,042,949,696 | 4.01 |
| 2026-09-16 | 172.38 | 172.36 | 174.78 | 168.38 | +0.85% | 6,776,900 | 1,162,862,976 | 4.45 |
| 2026-09-15 | 169.99 | 170.91 | 176.30 | 167.99 | -0.31% | 6,402,500 | 1,108,918,528 | 4.20 |
| 2026-09-14 | 172.88 | 171.44 | 173.46 | 166.90 | -2.03% | 6,495,600 | 1,109,104,640 | 4.26 |
| 2026-09-11 | 170.02 | 175.00 | 176.50 | 166.23 | +0.57% | 7,091,200 | 1,214,937,600 | 4.65 |
| 2026-09-10 | 171.97 | 174.00 | 178.50 | 170.00 | +0.05% | 5,102,000 | 893,090,880 | 3.35 |
| 2026-09-09 | 172.10 | 173.92 | 175.98 | 170.03 | +2.80% | 6,090,000 | 1,055,371,840 | 4.00 |
| 2026-09-08 | 168.00 | 169.19 | 172.50 | 166.62 | +0.78% | 8,358,600 | 1,419,530,624 | 5.49 |
| 2026-09-07 | 155.67 | 167.88 | 167.88 | 154.32 | +10.00% | 8,716,600 | 1,421,436,928 | 5.72 |
| 2026-09-04 | 160.15 | 152.62 | 163.38 | 151.38 | -3.50% | 5,483,400 | 858,777,344 | 3.60 |
| 2026-09-03 | 159.33 | 158.15 | 159.86 | 153.46 | +1.82% | 4,794,400 | 752,319,488 | 3.15 |
| 2026-09-02 | 154.86 | 155.32 | 156.66 | 153.00 | -0.76% | 3,626,400 | 561,531,072 | 2.38 |
| 2026-09-01 | 162.69 | 156.51 | 162.84 | 155.20 | -3.82% | 5,870,500 | 924,267,776 | 3.85 |
| 2026-08-31 | 152.00 | 162.73 | 162.84 | 150.17 | +4.38% | 5,973,700 | 950,670,208 | 3.92 |
| 2026-08-28 | 157.22 | 155.90 | 163.49 | 155.81 | -1.30% | 5,110,000 | 813,430,208 | 3.35 |
| 2026-08-27 | 154.00 | 157.95 | 159.71 | 151.60 | +4.11% | 6,187,700 | 966,691,264 | 4.06 |
| 2026-08-26 | 151.21 | 151.71 | 155.68 | 148.28 | +0.42% | 5,063,300 | 769,992,320 | 3.32 |
需要全历史数据与程序化访问？
查看 广合科技 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=sz001389 获取全部历史日线。