海鸥住工
sz002084 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）
5.02
涨跌幅
-4.20%
成交量
34,741,500 股
成交额
176,490,720 元
换手率
5.39%
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 | 5.21 | 5.02 | 5.25 | 5.01 | -4.20% | 34,741,500 | 176,490,720 | 5.39 |
| 2026-10-13 | 5.18 | 5.24 | 5.26 | 4.90 | -0.19% | 55,491,900 | 283,770,816 | 8.61 |
| 2026-10-12 | 5.62 | 5.25 | 5.68 | 5.23 | -5.91% | 47,588,800 | 254,865,808 | 7.38 |
| 2026-10-09 | 5.48 | 5.58 | 5.64 | 5.23 | +0.72% | 53,549,600 | 291,107,808 | 8.31 |
| 2026-10-08 | 5.70 | 5.54 | 5.81 | 5.44 | -3.48% | 44,878,500 | 251,423,808 | 6.96 |
| 2026-09-30 | 5.80 | 5.74 | 5.92 | 5.66 | -1.03% | 57,895,400 | 333,752,864 | 8.98 |
| 2026-09-29 | 5.80 | 5.80 | 6.01 | 5.71 | +0.00% | 91,339,900 | 532,376,288 | 14.17 |
| 2026-09-28 | 6.32 | 5.80 | 6.40 | 5.80 | -9.94% | 85,764,800 | 514,868,608 | 13.30 |
| 2026-09-24 | 6.55 | 6.44 | 6.89 | 6.23 | -0.46% | 107,371,000 | 698,275,072 | 16.66 |
| 2026-09-23 | 6.30 | 6.47 | 6.60 | 6.18 | +1.09% | 125,093,500 | 801,172,032 | 19.41 |
| 2026-09-22 | 6.13 | 6.40 | 6.67 | 5.89 | +4.58% | 152,337,300 | 953,628,992 | 23.63 |
| 2026-09-21 | 5.62 | 6.12 | 6.12 | 5.62 | +10.07% | 55,592,000 | 330,942,272 | 8.62 |
| 2026-09-18 | 5.45 | 5.56 | 5.84 | 5.36 | +2.96% | 88,183,400 | 493,454,944 | 13.68 |
| 2026-09-17 | 5.26 | 5.40 | 5.50 | 5.14 | +0.19% | 70,679,100 | 378,022,752 | 10.96 |
| 2026-09-16 | 5.30 | 5.39 | 5.46 | 5.17 | +5.07% | 84,331,100 | 448,656,768 | 13.08 |
| 2026-09-15 | 5.25 | 5.13 | 5.48 | 5.04 | -4.65% | 96,436,600 | 501,160,608 | 14.96 |
| 2026-09-14 | 5.36 | 5.38 | 5.53 | 5.13 | -0.37% | 106,436,800 | 561,669,184 | 16.51 |
| 2026-09-11 | 5.63 | 5.40 | 5.93 | 5.36 | -2.17% | 116,520,300 | 654,248,960 | 18.08 |
| 2026-09-10 | 5.90 | 5.52 | 5.99 | 5.52 | -9.80% | 141,248,900 | 806,360,576 | 21.91 |
| 2026-09-09 | 6.80 | 6.12 | 6.92 | 6.12 | -10.00% | 129,363,300 | 822,975,680 | 20.07 |
| 2026-09-08 | 7.35 | 6.80 | 7.35 | 6.73 | -6.21% | 131,115,400 | 912,232,768 | 20.34 |
| 2026-09-07 | 7.10 | 7.25 | 7.37 | 6.50 | +2.11% | 163,525,700 | 1,129,774,592 | 25.37 |
| 2026-09-04 | 6.85 | 7.10 | 7.10 | 6.68 | +2.75% | 133,708,600 | 930,909,888 | 20.74 |
| 2026-09-03 | 7.02 | 6.91 | 7.24 | 6.50 | -2.95% | 158,299,800 | 1,080,512,768 | 24.56 |
| 2026-09-02 | 7.08 | 7.12 | 7.55 | 6.88 | +1.42% | 214,443,100 | 1,539,638,656 | 33.27 |
| 2026-09-01 | 7.02 | 7.02 | 7.02 | 7.02 | +10.03% | 89,010,900 | 624,857,024 | 13.81 |
| 2026-08-31 | 6.38 | 6.38 | 6.38 | 6.38 | +10.00% | 6,244,200 | 39,838,028 | 0.97 |
| 2026-08-28 | 5.80 | 5.80 | 5.80 | 5.80 | +10.06% | 6,724,400 | 39,002,060 | 1.04 |
| 2026-08-27 | 5.27 | 5.27 | 5.27 | 5.27 | +10.02% | 5,245,400 | 27,643,696 | 0.81 |
| 2026-08-26 | 4.79 | 4.79 | 4.79 | 4.79 | +10.11% | 3,327,400 | 15,938,581 | 0.52 |
需要全历史数据与程序化访问？
查看 海鸥住工 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=sz002084 获取全部历史日线。