广宇集团

sz002133 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）

2.88

涨跌幅

-2.37%

成交量

9,807,300 股

成交额

28,559,144 元

换手率

1.27%

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	2.94	2.88	2.96	2.87	-2.37%	9,807,300	28,559,144	1.27
2026-10-13	2.92	2.95	2.96	2.86	+0.68%	11,865,000	34,502,856	1.54
2026-10-12	3.01	2.93	3.01	2.90	-1.35%	12,881,200	37,884,040	1.67
2026-10-09	2.99	2.97	3.02	2.87	-0.67%	20,676,000	60,790,840	2.69
2026-10-08	2.93	2.99	3.01	2.93	+1.70%	30,017,400	89,159,080	3.90
2026-09-30	2.92	2.94	2.95	2.75	+0.34%	29,152,500	83,563,632	3.79
2026-09-29	2.83	2.93	2.99	2.83	+3.53%	17,403,800	50,753,604	2.26
2026-09-28	2.86	2.83	2.87	2.79	+0.00%	11,913,800	33,652,204	1.55
2026-09-24	2.86	2.83	2.89	2.79	-1.39%	12,336,500	34,938,904	1.60
2026-09-23	2.90	2.87	2.96	2.85	-0.69%	17,718,000	51,427,740	2.30
2026-09-22	2.93	2.89	2.93	2.82	-1.03%	20,751,000	59,761,288	2.70
2026-09-21	2.75	2.92	2.94	2.74	+4.66%	19,787,000	56,617,580	2.57
2026-09-18	2.77	2.79	2.82	2.75	+0.72%	15,096,700	41,896,652	1.96
2026-09-17	2.72	2.77	2.79	2.67	+1.84%	14,954,100	40,862,308	1.94
2026-09-16	2.67	2.72	2.74	2.63	+1.49%	12,386,400	33,476,082	1.61
2026-09-15	2.79	2.68	2.80	2.65	-4.29%	15,783,100	42,736,200	2.05
2026-09-14	2.80	2.80	2.84	2.76	+0.00%	15,301,500	42,849,312	1.99
2026-09-11	2.90	2.80	2.90	2.77	-3.45%	17,400,700	48,850,424	2.26
2026-09-10	2.93	2.90	2.95	2.87	-1.36%	17,799,500	51,719,300	2.31
2026-09-09	2.96	2.94	3.00	2.93	-1.67%	25,212,400	74,481,976	3.27
2026-09-08	2.90	2.99	3.02	2.89	+4.55%	33,924,000	100,646,944	4.41
2026-09-07	2.83	2.86	2.89	2.81	+0.35%	21,155,300	60,543,496	2.75
2026-09-04	2.78	2.85	2.94	2.78	+2.15%	29,608,900	84,733,016	3.85
2026-09-03	2.84	2.79	2.86	2.77	-2.45%	30,830,500	86,850,864	4.00
2026-09-02	2.96	2.86	2.97	2.78	-4.03%	54,556,900	155,101,984	7.09
2026-09-01	2.86	2.98	3.07	2.86	-3.87%	87,851,100	260,574,144	11.41
2026-08-31	3.10	3.10	3.10	3.10	+9.93%	31,163,300	96,606,416	4.05
2026-08-28	2.77	2.82	2.84	2.75	+1.44%	11,714,300	32,885,964	1.52
2026-08-27	2.78	2.78	2.81	2.76	+0.00%	11,297,300	31,411,544	1.47
2026-08-26	2.79	2.78	2.82	2.76	-0.36%	11,051,200	30,851,336	1.44

需要全历史数据与程序化访问？查看广宇集团日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002133 获取全部历史日线。