广东鸿图
sz002101 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）
8.41
涨跌幅
-1.18%
成交量
2,789,300 股
成交额
23,539,640 元
换手率
0.42%
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 | 8.46 | 8.41 | 8.54 | 8.38 | -1.18% | 2,789,300 | 23,539,640 | 0.42 |
| 2026-10-13 | 8.54 | 8.51 | 8.62 | 8.43 | -1.16% | 3,980,500 | 33,928,664 | 0.60 |
| 2026-10-12 | 8.57 | 8.61 | 8.67 | 8.55 | +0.47% | 2,967,500 | 25,514,744 | 0.45 |
| 2026-10-09 | 8.60 | 8.57 | 8.67 | 8.53 | -0.12% | 5,060,800 | 43,414,072 | 0.76 |
| 2026-10-08 | 8.55 | 8.58 | 8.73 | 8.53 | +0.12% | 3,885,100 | 33,444,182 | 0.59 |
| 2026-09-30 | 8.55 | 8.57 | 8.63 | 8.49 | +0.82% | 2,435,200 | 20,860,864 | 0.37 |
| 2026-09-29 | 8.38 | 8.50 | 8.57 | 8.38 | +0.71% | 2,877,000 | 24,504,786 | 0.43 |
| 2026-09-28 | 8.55 | 8.44 | 8.58 | 8.38 | -1.17% | 3,592,900 | 30,366,310 | 0.54 |
| 2026-09-24 | 8.63 | 8.54 | 8.72 | 8.54 | -1.04% | 3,083,800 | 26,591,198 | 0.47 |
| 2026-09-23 | 8.73 | 8.63 | 8.77 | 8.63 | -1.15% | 2,620,500 | 22,743,466 | 0.40 |
| 2026-09-22 | 8.86 | 8.73 | 8.90 | 8.71 | -1.13% | 3,226,500 | 28,310,172 | 0.49 |
| 2026-09-21 | 8.70 | 8.83 | 8.87 | 8.66 | +1.73% | 4,603,000 | 40,524,680 | 0.70 |
| 2026-09-18 | 8.66 | 8.68 | 8.73 | 8.65 | +0.23% | 2,639,500 | 22,934,714 | 0.40 |
| 2026-09-17 | 8.50 | 8.66 | 8.67 | 8.50 | +1.17% | 3,174,100 | 27,307,920 | 0.48 |
| 2026-09-16 | 8.50 | 8.56 | 8.58 | 8.43 | +0.12% | 3,203,100 | 27,269,636 | 0.48 |
| 2026-09-15 | 8.63 | 8.55 | 8.69 | 8.52 | -1.38% | 3,144,700 | 26,950,080 | 0.47 |
| 2026-09-14 | 8.58 | 8.67 | 8.71 | 8.53 | +0.81% | 2,907,800 | 25,156,960 | 0.44 |
| 2026-09-11 | 8.73 | 8.60 | 8.76 | 8.52 | -1.83% | 4,526,600 | 38,916,148 | 0.68 |
| 2026-09-10 | 8.85 | 8.76 | 8.88 | 8.75 | -1.57% | 3,153,100 | 27,726,186 | 0.48 |
| 2026-09-09 | 8.80 | 8.90 | 8.99 | 8.80 | +0.45% | 3,940,700 | 35,143,128 | 0.60 |
| 2026-09-08 | 8.78 | 8.86 | 8.89 | 8.71 | +1.37% | 3,732,000 | 32,965,480 | 0.56 |
| 2026-09-07 | 8.73 | 8.74 | 8.83 | 8.70 | +0.11% | 2,797,600 | 24,497,108 | 0.42 |
| 2026-09-04 | 8.85 | 8.73 | 8.92 | 8.70 | -0.80% | 3,904,800 | 34,480,160 | 0.59 |
| 2026-09-03 | 8.95 | 8.80 | 9.01 | 8.79 | -1.35% | 3,522,000 | 31,320,608 | 0.53 |
| 2026-09-02 | 8.91 | 8.92 | 8.93 | 8.77 | -0.11% | 3,698,800 | 32,762,468 | 0.56 |
| 2026-09-01 | 8.86 | 8.93 | 8.97 | 8.82 | +0.79% | 3,981,800 | 35,541,792 | 0.60 |
| 2026-08-31 | 8.81 | 8.86 | 8.88 | 8.75 | +0.57% | 4,073,000 | 36,009,664 | 0.62 |
| 2026-08-28 | 8.82 | 8.81 | 8.86 | 8.76 | -0.23% | 3,308,400 | 29,124,852 | 0.50 |
| 2026-08-27 | 8.88 | 8.83 | 8.88 | 8.73 | -0.79% | 3,791,200 | 33,375,078 | 0.57 |
| 2026-08-26 | 8.82 | 8.90 | 8.93 | 8.74 | +1.02% | 4,873,600 | 43,284,872 | 0.74 |
需要全历史数据与程序化访问？
查看 广东鸿图 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=sz002101 获取全部历史日线。