宏达高科

sz002144 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）

10.62

涨跌幅

-3.01%

成交量

2,940,900 股

成交额

31,779,124 元

换手率

2.14%

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	10.95	10.62	11.08	10.61	-3.01%	2,940,900	31,779,124	2.14
2026-10-13	10.77	10.95	11.07	10.47	+0.74%	4,005,900	43,241,008	2.91
2026-10-12	11.05	10.87	11.11	10.77	-1.63%	2,762,800	30,135,548	2.01
2026-10-09	11.07	11.05	11.19	10.61	-0.09%	3,983,000	43,260,880	2.89
2026-10-08	11.12	11.06	11.27	10.95	+0.27%	4,282,400	47,574,284	3.11
2026-09-30	11.15	11.03	11.17	10.90	-0.54%	2,769,000	30,538,854	2.01
2026-09-29	10.85	11.09	11.15	10.74	+2.50%	3,516,000	38,808,020	2.55
2026-09-28	10.90	10.82	10.97	10.72	-0.73%	2,944,600	31,951,700	2.14
2026-09-24	10.78	10.90	10.99	10.75	+0.55%	2,566,800	27,989,094	1.86
2026-09-23	10.95	10.84	10.97	10.75	-0.55%	2,786,800	30,229,588	2.02
2026-09-22	10.82	10.90	11.04	10.75	+0.83%	3,440,300	37,503,088	2.50
2026-09-21	10.46	10.81	10.85	10.46	+3.35%	3,266,500	34,900,844	2.37
2026-09-18	10.50	10.46	10.66	10.42	-0.29%	2,864,300	30,128,488	2.08
2026-09-17	10.29	10.49	10.53	10.18	+1.16%	3,106,700	32,182,560	2.26
2026-09-16	10.18	10.37	10.41	10.08	+1.77%	2,918,400	30,035,028	2.12
2026-09-15	10.67	10.19	10.70	10.17	-4.77%	4,339,200	44,903,952	3.15
2026-09-14	10.70	10.70	10.87	10.58	+0.66%	3,658,300	39,375,664	2.66
2026-09-11	10.95	10.63	11.03	10.49	-4.06%	4,886,800	52,118,332	3.55
2026-09-10	11.24	11.08	11.24	11.06	-1.42%	1,824,700	20,309,174	1.33
2026-09-09	11.31	11.24	11.35	11.19	-0.62%	2,203,400	24,784,538	1.60
2026-09-08	11.19	11.31	11.32	11.15	+1.16%	2,332,900	26,255,216	1.69
2026-09-07	11.19	11.18	11.27	11.17	+0.09%	2,189,700	24,549,574	1.59
2026-09-04	11.32	11.17	11.35	11.11	-0.36%	2,732,700	30,779,598	1.99
2026-09-03	11.43	11.21	11.51	11.20	-1.92%	2,523,100	28,531,354	1.83
2026-09-02	11.42	11.43	11.47	11.25	+0.00%	2,195,800	24,978,018	1.60
2026-09-01	11.42	11.43	11.55	11.31	+0.26%	3,386,300	38,690,480	2.46
2026-08-31	11.24	11.40	11.45	11.08	+1.51%	3,494,700	39,679,564	2.54
2026-08-28	11.14	11.23	11.30	11.08	+1.26%	2,154,100	24,138,052	1.56
2026-08-27	11.12	11.09	11.25	11.04	-0.98%	3,154,900	35,082,792	2.29
2026-08-26	11.22	11.20	11.35	11.07	-0.80%	4,317,700	48,287,168	3.14

需要全历史数据与程序化访问？查看宏达高科日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002144 获取全部历史日线。