广百股份
sz002187 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）
5.54
涨跌幅
-2.81%
成交量
11,788,700 股
成交额
65,920,688 元
换手率
1.68%
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 | 5.65 | 5.54 | 5.76 | 5.52 | -2.81% | 11,788,700 | 65,920,688 | 1.68 |
| 2026-10-13 | 5.47 | 5.70 | 5.72 | 5.41 | +3.26% | 13,999,700 | 78,250,784 | 2.00 |
| 2026-10-12 | 5.68 | 5.52 | 5.76 | 5.49 | -2.82% | 11,040,300 | 61,518,640 | 1.58 |
| 2026-10-09 | 5.41 | 5.68 | 5.70 | 5.40 | +4.22% | 12,855,000 | 71,291,512 | 1.83 |
| 2026-10-08 | 5.49 | 5.45 | 5.55 | 5.42 | -1.09% | 5,696,500 | 31,167,520 | 0.81 |
| 2026-09-30 | 5.46 | 5.51 | 5.53 | 5.40 | +0.92% | 6,664,000 | 36,399,704 | 0.95 |
| 2026-09-29 | 5.41 | 5.46 | 5.48 | 5.36 | +1.11% | 6,161,100 | 33,558,780 | 0.88 |
| 2026-09-28 | 5.44 | 5.40 | 5.50 | 5.37 | -0.74% | 7,400,300 | 40,039,696 | 1.06 |
| 2026-09-24 | 5.49 | 5.44 | 5.54 | 5.40 | -0.91% | 8,418,400 | 45,905,292 | 1.20 |
| 2026-09-23 | 5.58 | 5.49 | 5.62 | 5.48 | -2.14% | 8,962,500 | 49,650,060 | 1.28 |
| 2026-09-22 | 5.73 | 5.61 | 5.73 | 5.58 | -1.92% | 10,996,300 | 61,979,412 | 1.57 |
| 2026-09-21 | 5.61 | 5.72 | 5.74 | 5.57 | +2.33% | 8,248,200 | 46,815,652 | 1.18 |
| 2026-09-18 | 5.50 | 5.59 | 5.69 | 5.47 | +1.64% | 10,821,100 | 60,660,492 | 1.54 |
| 2026-09-17 | 5.49 | 5.50 | 5.56 | 5.41 | +0.36% | 8,649,700 | 47,497,008 | 1.23 |
| 2026-09-16 | 5.39 | 5.48 | 5.52 | 5.32 | +0.74% | 10,780,900 | 58,761,360 | 1.54 |
| 2026-09-15 | 5.76 | 5.44 | 5.76 | 5.42 | -5.56% | 17,769,600 | 98,042,512 | 2.54 |
| 2026-09-14 | 5.60 | 5.76 | 5.84 | 5.59 | +1.59% | 20,015,300 | 114,301,528 | 2.86 |
| 2026-09-11 | 5.84 | 5.67 | 6.01 | 5.63 | -3.90% | 17,884,600 | 102,731,240 | 2.55 |
| 2026-09-10 | 6.00 | 5.90 | 6.15 | 5.82 | -1.67% | 18,301,100 | 108,078,552 | 2.61 |
| 2026-09-09 | 5.95 | 6.00 | 6.05 | 5.81 | +0.33% | 20,739,200 | 123,505,888 | 2.96 |
| 2026-09-08 | 5.92 | 5.98 | 6.02 | 5.89 | +0.84% | 23,808,900 | 142,157,280 | 3.40 |
| 2026-09-07 | 5.74 | 5.93 | 5.94 | 5.72 | +3.13% | 23,584,500 | 138,839,120 | 3.36 |
| 2026-09-04 | 5.66 | 5.75 | 5.79 | 5.55 | +1.05% | 19,756,900 | 112,816,336 | 2.82 |
| 2026-09-03 | 5.69 | 5.69 | 5.83 | 5.67 | +0.00% | 19,772,900 | 113,571,952 | 2.82 |
| 2026-09-02 | 5.78 | 5.69 | 5.80 | 5.62 | -1.56% | 13,473,300 | 76,732,688 | 1.92 |
| 2026-09-01 | 5.58 | 5.78 | 5.81 | 5.55 | +4.14% | 20,344,700 | 117,067,448 | 2.90 |
| 2026-08-31 | 5.62 | 5.55 | 5.72 | 5.53 | -1.94% | 14,385,000 | 80,292,688 | 2.05 |
| 2026-08-28 | 5.48 | 5.66 | 5.75 | 5.47 | +2.91% | 17,276,400 | 97,298,408 | 2.46 |
| 2026-08-27 | 5.48 | 5.50 | 5.55 | 5.44 | -0.18% | 8,550,900 | 47,115,240 | 1.22 |
| 2026-08-26 | 5.48 | 5.51 | 5.55 | 5.46 | +0.55% | 10,566,200 | 58,177,648 | 1.51 |
需要全历史数据与程序化访问？
查看 广百股份 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=sz002187 获取全部历史日线。