湖南黄金
sz002155 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）
22.25
涨跌幅
-2.97%
成交量
26,920,700 股
成交额
603,618,112 元
换手率
1.72%
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 | 22.77 | 22.25 | 22.86 | 22.16 | -2.97% | 26,920,700 | 603,618,112 | 1.72 |
| 2026-10-13 | 22.35 | 22.93 | 23.21 | 22.20 | +0.00% | 28,306,800 | 642,520,896 | 1.81 |
| 2026-10-12 | 23.96 | 22.93 | 24.01 | 22.85 | -4.30% | 41,186,600 | 958,020,096 | 2.64 |
| 2026-10-09 | 23.01 | 23.96 | 24.19 | 22.91 | +5.27% | 62,623,800 | 1,472,863,360 | 4.01 |
| 2026-10-08 | 22.74 | 22.76 | 23.11 | 22.58 | -1.90% | 24,954,100 | 570,219,072 | 1.60 |
| 2026-09-30 | 23.08 | 23.20 | 23.32 | 22.95 | +0.52% | 27,253,100 | 630,648,704 | 1.74 |
| 2026-09-29 | 22.60 | 23.08 | 23.22 | 22.50 | +1.81% | 29,510,900 | 675,662,208 | 1.89 |
| 2026-09-28 | 22.99 | 22.67 | 23.14 | 22.45 | -4.31% | 41,222,100 | 938,765,248 | 2.64 |
| 2026-09-24 | 24.44 | 23.69 | 24.50 | 23.68 | -4.55% | 41,218,200 | 989,108,224 | 2.64 |
| 2026-09-23 | 25.12 | 24.82 | 25.18 | 24.77 | -0.72% | 29,147,700 | 726,983,616 | 1.87 |
| 2026-09-22 | 25.26 | 25.00 | 25.45 | 24.95 | -1.15% | 40,977,800 | 1,031,736,832 | 2.62 |
| 2026-09-21 | 25.50 | 25.29 | 25.73 | 25.16 | -1.82% | 45,741,100 | 1,161,608,576 | 2.93 |
| 2026-09-18 | 25.91 | 25.76 | 25.98 | 25.14 | +1.06% | 60,194,500 | 1,540,667,136 | 3.85 |
| 2026-09-17 | 26.71 | 25.49 | 27.07 | 25.23 | -6.15% | 94,925,400 | 2,456,591,104 | 6.08 |
| 2026-09-16 | 26.45 | 27.16 | 27.49 | 26.30 | +2.22% | 59,901,800 | 1,616,526,464 | 3.83 |
| 2026-09-15 | 26.96 | 26.57 | 27.22 | 26.38 | -1.41% | 46,987,300 | 1,257,891,200 | 3.01 |
| 2026-09-14 | 27.00 | 26.95 | 27.50 | 26.72 | -2.00% | 52,828,300 | 1,429,171,584 | 3.38 |
| 2026-09-11 | 28.05 | 27.50 | 28.24 | 26.90 | -3.64% | 83,769,600 | 2,297,523,456 | 5.36 |
| 2026-09-10 | 28.45 | 28.54 | 28.90 | 27.82 | +0.32% | 110,439,700 | 3,134,457,856 | 7.07 |
| 2026-09-09 | 25.80 | 28.45 | 28.45 | 25.60 | +10.02% | 148,035,800 | 4,053,062,656 | 9.47 |
| 2026-09-08 | 26.31 | 25.86 | 26.45 | 25.81 | -0.42% | 49,452,700 | 1,293,119,104 | 3.17 |
| 2026-09-07 | 26.21 | 25.97 | 26.45 | 25.92 | -3.02% | 50,828,300 | 1,327,461,120 | 3.25 |
| 2026-09-04 | 27.50 | 26.78 | 27.88 | 26.60 | -2.76% | 78,459,700 | 2,131,147,136 | 5.02 |
| 2026-09-03 | 26.99 | 27.54 | 27.99 | 26.60 | +5.07% | 107,411,900 | 2,927,500,032 | 6.87 |
| 2026-09-02 | 25.73 | 26.21 | 26.39 | 24.99 | -0.91% | 81,282,700 | 2,083,092,224 | 5.20 |
| 2026-09-01 | 27.16 | 26.45 | 27.27 | 26.32 | -2.86% | 75,139,600 | 2,009,686,016 | 4.81 |
| 2026-08-31 | 27.45 | 27.23 | 27.50 | 26.20 | -5.84% | 122,987,800 | 3,297,835,776 | 7.87 |
| 2026-08-28 | 28.45 | 28.92 | 29.54 | 27.50 | +7.03% | 187,293,500 | 5,331,445,248 | 11.99 |
| 2026-08-27 | 27.02 | 27.02 | 27.02 | 27.02 | +10.02% | 14,198,000 | 383,632,352 | 0.91 |
| 2026-08-19 | 24.34 | 24.56 | 25.39 | 24.20 | -1.84% | 47,735,500 | 1,185,245,824 | 3.06 |
需要全历史数据与程序化访问？
查看 湖南黄金 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=sz002155 获取全部历史日线。