横店东磁

sz002056 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）

17.68

涨跌幅

-2.21%

成交量

9,191,000 股

成交额

163,973,248 元

换手率

0.57%

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	18.01	17.68	18.10	17.66	-2.21%	9,191,000	163,973,248	0.57
2026-10-13	18.11	18.08	18.29	17.67	-1.79%	15,647,700	280,945,504	0.96
2026-10-12	18.73	18.41	18.88	18.38	-2.39%	10,810,200	201,122,736	0.67
2026-10-09	18.79	18.86	18.94	18.28	+0.00%	15,409,200	287,391,424	0.95
2026-10-08	19.33	18.86	19.50	18.75	-2.43%	16,166,400	308,048,608	0.99
2026-09-30	19.61	19.33	19.72	19.29	-1.13%	9,471,100	183,948,992	0.58
2026-09-29	19.37	19.55	19.85	19.37	+0.93%	13,496,400	265,650,896	0.83
2026-09-28	20.04	19.37	20.10	19.28	-3.34%	18,386,700	358,913,760	1.13
2026-09-24	20.33	20.04	20.46	20.03	-1.81%	12,823,600	258,682,272	0.79
2026-09-23	20.39	20.41	20.55	20.08	+0.39%	13,490,800	274,009,280	0.83
2026-09-22	20.44	20.33	20.68	20.27	+0.35%	17,245,200	353,265,824	1.06
2026-09-21	20.33	20.26	20.57	20.05	-0.20%	16,724,400	338,732,032	1.03
2026-09-18	19.82	20.30	20.34	19.73	+3.89%	25,433,700	510,240,864	1.57
2026-09-17	19.53	19.54	19.84	19.46	-0.71%	10,243,500	201,117,840	0.63
2026-09-16	19.63	19.68	19.85	19.31	+0.25%	13,865,100	271,660,384	0.85
2026-09-15	19.87	19.63	19.90	19.57	-1.16%	11,478,200	226,353,760	0.71
2026-09-14	19.58	19.86	20.03	19.52	+0.76%	14,214,400	282,296,224	0.87
2026-09-11	19.56	19.71	19.81	19.01	-0.15%	20,272,100	392,400,192	1.25
2026-09-10	19.85	19.74	19.97	19.68	-1.00%	11,664,000	231,046,992	0.72
2026-09-09	20.10	19.94	20.14	19.76	-0.85%	16,805,300	335,100,800	1.03
2026-09-08	20.45	20.11	20.50	20.02	-2.43%	22,312,800	449,937,536	1.37
2026-09-07	19.85	20.61	20.88	19.65	+4.51%	37,436,000	761,378,752	2.30
2026-09-04	20.35	19.72	20.52	19.64	-2.23%	18,124,200	363,887,584	1.12
2026-09-03	20.09	20.17	20.32	19.97	+1.10%	12,330,500	248,320,336	0.76
2026-09-02	20.28	19.95	20.35	19.88	-2.78%	19,514,500	390,592,832	1.20
2026-09-01	21.26	20.52	21.32	20.50	-3.21%	22,968,700	477,174,848	1.41
2026-08-31	21.01	21.20	21.33	20.60	-0.47%	19,174,600	402,629,728	1.18
2026-08-28	21.60	21.30	21.77	21.26	-1.48%	15,134,200	324,838,432	0.93
2026-08-27	21.17	21.62	21.70	20.96	+2.27%	19,613,400	419,555,104	1.21
2026-08-26	21.20	21.14	21.45	20.94	-0.47%	13,673,300	289,778,080	0.84

需要全历史数据与程序化访问？查看横店东磁日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002056 获取全部历史日线。