宏润建设
sz002062 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）
8.94
涨跌幅
-5.60%
成交量
24,268,900 股
成交额
221,486,352 元
换手率
2.16%
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 | 9.46 | 8.94 | 9.55 | 8.80 | -5.60% | 24,268,900 | 221,486,352 | 2.16 |
| 2026-10-13 | 9.41 | 9.47 | 9.74 | 9.36 | -1.04% | 17,318,400 | 166,118,480 | 1.54 |
| 2026-10-12 | 9.52 | 9.57 | 9.68 | 9.50 | -0.52% | 15,600,100 | 149,475,696 | 1.39 |
| 2026-10-09 | 9.28 | 9.62 | 9.68 | 9.07 | +4.57% | 30,202,200 | 284,351,840 | 2.69 |
| 2026-10-08 | 9.06 | 9.20 | 9.68 | 9.03 | +1.66% | 20,256,600 | 189,128,032 | 1.80 |
| 2026-09-30 | 8.96 | 9.05 | 9.29 | 8.86 | +1.00% | 15,661,700 | 143,418,096 | 1.39 |
| 2026-09-29 | 8.80 | 8.96 | 9.13 | 8.74 | +1.82% | 17,153,700 | 153,086,560 | 1.53 |
| 2026-09-28 | 9.62 | 8.80 | 9.63 | 8.75 | -8.43% | 33,451,300 | 303,397,664 | 2.97 |
| 2026-09-24 | 9.55 | 9.61 | 9.68 | 9.48 | +0.31% | 11,913,000 | 114,450,480 | 1.06 |
| 2026-09-23 | 9.61 | 9.58 | 9.68 | 9.42 | -0.10% | 14,579,100 | 138,933,904 | 1.30 |
| 2026-09-22 | 9.70 | 9.59 | 9.76 | 9.48 | -0.83% | 14,998,700 | 144,270,320 | 1.33 |
| 2026-09-21 | 9.75 | 9.67 | 9.77 | 9.30 | +1.36% | 31,123,100 | 296,422,816 | 2.77 |
| 2026-09-18 | 9.44 | 9.54 | 9.56 | 9.08 | +1.06% | 37,718,400 | 350,473,600 | 3.35 |
| 2026-09-17 | 9.04 | 9.44 | 9.82 | 9.01 | +4.42% | 51,303,300 | 484,042,784 | 4.56 |
| 2026-09-16 | 8.79 | 9.04 | 9.13 | 8.73 | +2.96% | 20,433,800 | 183,180,784 | 1.82 |
| 2026-09-15 | 8.78 | 8.78 | 8.91 | 8.70 | +0.00% | 15,436,600 | 135,757,344 | 1.37 |
| 2026-09-14 | 8.80 | 8.78 | 8.85 | 8.64 | +1.15% | 12,828,900 | 112,283,352 | 1.14 |
| 2026-09-11 | 8.82 | 8.68 | 8.93 | 8.65 | -2.80% | 14,050,900 | 122,642,936 | 1.25 |
| 2026-09-10 | 9.07 | 8.93 | 9.10 | 8.80 | -1.43% | 17,068,900 | 152,514,656 | 1.52 |
| 2026-09-09 | 8.78 | 9.06 | 9.10 | 8.76 | +3.19% | 24,891,100 | 224,445,744 | 2.21 |
| 2026-09-08 | 8.88 | 8.78 | 9.04 | 8.70 | -1.01% | 26,017,400 | 230,110,976 | 2.31 |
| 2026-09-07 | 8.30 | 8.87 | 8.94 | 8.25 | +6.87% | 32,675,300 | 282,055,776 | 2.91 |
| 2026-09-04 | 8.43 | 8.30 | 8.48 | 8.19 | -1.54% | 15,119,300 | 125,941,400 | 1.34 |
| 2026-09-03 | 8.45 | 8.43 | 8.55 | 8.31 | -0.71% | 18,612,000 | 156,456,000 | 1.65 |
| 2026-09-02 | 8.19 | 8.49 | 8.53 | 8.08 | +3.66% | 26,512,900 | 221,869,136 | 2.36 |
| 2026-09-01 | 8.18 | 8.19 | 8.45 | 8.16 | -0.12% | 17,028,400 | 140,847,088 | 1.51 |
| 2026-08-31 | 7.84 | 8.20 | 8.22 | 7.78 | +3.93% | 22,048,000 | 177,684,064 | 1.96 |
| 2026-08-28 | 8.03 | 7.89 | 8.12 | 7.79 | -1.87% | 14,436,300 | 114,794,128 | 1.28 |
| 2026-08-27 | 8.08 | 8.04 | 8.17 | 7.99 | -0.25% | 11,874,300 | 96,018,624 | 1.06 |
| 2026-08-26 | 8.10 | 8.06 | 8.19 | 7.95 | +0.12% | 12,126,400 | 97,917,888 | 1.08 |
需要全历史数据与程序化访问？
查看 宏润建设 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=sz002062 获取全部历史日线。