广电运通
sz002152 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）
9.03
涨跌幅
-0.77%
成交量
12,115,000 股
成交额
109,656,712 元
换手率
0.49%
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 | 9.08 | 9.03 | 9.12 | 8.98 | -0.77% | 12,115,000 | 109,656,712 | 0.49 |
| 2026-10-13 | 9.07 | 9.10 | 9.16 | 9.01 | -0.11% | 15,207,400 | 138,165,184 | 0.61 |
| 2026-10-12 | 9.00 | 9.11 | 9.13 | 8.94 | +1.00% | 15,583,000 | 140,806,640 | 0.63 |
| 2026-10-09 | 8.80 | 9.02 | 9.04 | 8.70 | +2.50% | 20,046,000 | 177,554,144 | 0.81 |
| 2026-10-08 | 8.97 | 8.80 | 8.99 | 8.78 | -1.68% | 13,540,600 | 120,126,480 | 0.55 |
| 2026-09-30 | 8.96 | 8.95 | 8.97 | 8.86 | +0.11% | 9,545,300 | 85,171,896 | 0.38 |
| 2026-09-29 | 8.88 | 8.94 | 8.95 | 8.87 | +0.68% | 7,952,800 | 70,919,624 | 0.32 |
| 2026-09-28 | 9.03 | 8.88 | 9.06 | 8.82 | -1.66% | 14,632,600 | 130,252,136 | 0.59 |
| 2026-09-24 | 9.17 | 9.03 | 9.19 | 9.02 | -1.63% | 14,527,100 | 132,067,632 | 0.59 |
| 2026-09-23 | 9.31 | 9.18 | 9.34 | 9.17 | -1.61% | 17,761,900 | 163,927,264 | 0.72 |
| 2026-09-22 | 9.40 | 9.33 | 9.48 | 9.32 | -0.11% | 18,295,600 | 171,815,616 | 0.74 |
| 2026-09-21 | 9.31 | 9.34 | 9.35 | 9.27 | +0.65% | 13,702,800 | 127,491,688 | 0.55 |
| 2026-09-18 | 9.24 | 9.28 | 9.35 | 9.24 | +0.87% | 13,124,200 | 121,893,112 | 0.53 |
| 2026-09-17 | 9.19 | 9.20 | 9.28 | 9.14 | -0.22% | 12,835,300 | 118,085,656 | 0.52 |
| 2026-09-16 | 9.28 | 9.22 | 9.30 | 9.16 | -0.75% | 23,797,000 | 219,447,456 | 0.96 |
| 2026-09-15 | 9.48 | 9.29 | 9.54 | 9.28 | -1.69% | 18,716,600 | 175,540,016 | 0.75 |
| 2026-09-14 | 9.40 | 9.45 | 9.56 | 9.38 | +0.00% | 16,481,500 | 156,269,152 | 0.66 |
| 2026-09-11 | 9.42 | 9.45 | 9.50 | 9.22 | -0.63% | 23,508,800 | 219,382,800 | 0.95 |
| 2026-09-10 | 9.49 | 9.51 | 9.57 | 9.41 | -0.21% | 13,016,500 | 123,570,528 | 0.52 |
| 2026-09-09 | 9.65 | 9.53 | 9.65 | 9.48 | -1.24% | 15,003,800 | 143,071,040 | 0.60 |
| 2026-09-08 | 9.63 | 9.65 | 9.74 | 9.57 | +0.21% | 14,083,600 | 136,175,776 | 0.57 |
| 2026-09-07 | 9.80 | 9.63 | 9.84 | 9.59 | -2.23% | 27,179,300 | 262,472,384 | 1.09 |
| 2026-09-04 | 9.80 | 9.85 | 10.05 | 9.78 | +1.55% | 32,626,900 | 324,813,280 | 1.31 |
| 2026-09-03 | 9.85 | 9.70 | 9.91 | 9.70 | -1.52% | 16,214,300 | 158,608,160 | 0.65 |
| 2026-09-02 | 9.82 | 9.85 | 9.90 | 9.68 | -0.40% | 16,962,500 | 166,248,992 | 0.68 |
| 2026-09-01 | 9.68 | 9.89 | 9.91 | 9.65 | +1.75% | 22,817,700 | 224,319,808 | 0.92 |
| 2026-08-31 | 9.60 | 9.72 | 9.74 | 9.48 | +0.00% | 19,681,800 | 188,762,032 | 0.79 |
| 2026-08-28 | 9.83 | 9.72 | 9.85 | 9.67 | -1.32% | 21,720,700 | 211,503,680 | 0.88 |
| 2026-08-27 | 9.89 | 9.85 | 9.93 | 9.80 | -0.20% | 19,012,400 | 187,542,816 | 0.77 |
| 2026-08-26 | 9.73 | 9.87 | 9.92 | 9.69 | +1.33% | 21,360,900 | 210,491,888 | 0.86 |
需要全历史数据与程序化访问？
查看 广电运通 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=sz002152 获取全部历史日线。