武汉凡谷
sz002194 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）
9.37
涨跌幅
-2.09%
成交量
11,549,100 股
成交额
108,881,576 元
换手率
2.24%
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 | 9.53 | 9.37 | 9.57 | 9.32 | -2.09% | 11,549,100 | 108,881,576 | 2.24 |
| 2026-10-13 | 9.26 | 9.57 | 9.66 | 9.15 | +1.48% | 16,998,800 | 160,137,712 | 3.30 |
| 2026-10-12 | 9.70 | 9.43 | 9.71 | 9.39 | -3.48% | 13,517,900 | 128,383,936 | 2.63 |
| 2026-10-09 | 9.64 | 9.77 | 9.78 | 9.28 | +0.51% | 21,848,700 | 207,784,560 | 4.25 |
| 2026-10-08 | 9.87 | 9.72 | 10.08 | 9.65 | +0.31% | 20,682,500 | 204,343,584 | 4.02 |
| 2026-09-30 | 10.04 | 9.69 | 10.07 | 9.68 | -2.91% | 18,242,700 | 178,932,400 | 3.54 |
| 2026-09-29 | 10.01 | 9.98 | 10.08 | 9.90 | -0.20% | 15,175,000 | 151,720,400 | 2.95 |
| 2026-09-28 | 10.61 | 10.00 | 10.62 | 9.92 | -5.84% | 34,168,400 | 345,697,376 | 6.64 |
| 2026-09-24 | 10.77 | 10.62 | 11.20 | 10.56 | -0.47% | 39,394,500 | 425,921,696 | 7.65 |
| 2026-09-23 | 10.95 | 10.67 | 10.96 | 10.56 | -2.73% | 27,048,300 | 289,021,888 | 5.26 |
| 2026-09-22 | 11.30 | 10.97 | 11.36 | 10.90 | -1.88% | 32,032,700 | 353,362,464 | 6.22 |
| 2026-09-21 | 10.94 | 11.18 | 11.20 | 10.84 | +1.64% | 40,434,100 | 448,283,520 | 7.86 |
| 2026-09-18 | 10.89 | 11.00 | 11.21 | 10.81 | +2.04% | 46,868,400 | 517,373,312 | 9.11 |
| 2026-09-17 | 10.94 | 10.78 | 11.12 | 10.66 | -3.23% | 44,283,300 | 480,191,712 | 8.60 |
| 2026-09-16 | 10.79 | 11.14 | 11.23 | 10.70 | +3.05% | 67,483,700 | 747,963,392 | 13.11 |
| 2026-09-15 | 11.05 | 10.81 | 11.15 | 10.76 | -2.35% | 48,082,300 | 524,266,880 | 9.34 |
| 2026-09-14 | 10.79 | 11.07 | 11.36 | 10.79 | -3.40% | 102,975,900 | 1,143,874,944 | 20.01 |
| 2026-09-11 | 10.63 | 11.46 | 11.95 | 10.63 | +5.52% | 131,305,300 | 1,545,448,704 | 25.51 |
| 2026-09-10 | 10.67 | 10.86 | 11.27 | 10.60 | +0.28% | 58,928,200 | 643,845,504 | 11.45 |
| 2026-09-09 | 10.97 | 10.83 | 11.42 | 10.71 | -2.26% | 82,351,200 | 904,723,776 | 16.00 |
| 2026-09-08 | 10.59 | 11.08 | 11.08 | 10.38 | +10.03% | 52,470,300 | 572,504,000 | 10.20 |
| 2026-09-07 | 9.90 | 10.07 | 10.09 | 9.84 | +1.10% | 18,465,200 | 184,753,616 | 3.59 |
| 2026-09-04 | 10.08 | 9.96 | 10.27 | 9.90 | -0.90% | 27,271,300 | 275,318,080 | 5.30 |
| 2026-09-03 | 10.05 | 10.05 | 10.07 | 9.80 | +0.70% | 18,699,600 | 186,057,200 | 3.63 |
| 2026-09-02 | 9.92 | 9.98 | 10.05 | 9.89 | -0.80% | 13,572,100 | 135,098,384 | 2.64 |
| 2026-09-01 | 10.04 | 10.06 | 10.13 | 9.96 | +0.10% | 15,098,100 | 151,978,688 | 2.93 |
| 2026-08-31 | 10.01 | 10.05 | 10.17 | 9.97 | -1.18% | 16,799,200 | 168,540,752 | 3.26 |
| 2026-08-28 | 10.28 | 10.17 | 10.35 | 10.15 | -2.02% | 24,034,800 | 245,675,024 | 4.67 |
| 2026-08-27 | 10.10 | 10.38 | 10.47 | 10.10 | +0.78% | 39,344,700 | 407,247,296 | 7.64 |
| 2026-08-26 | 10.05 | 10.30 | 10.40 | 9.84 | +1.88% | 41,375,400 | 420,963,264 | 8.04 |
需要全历史数据与程序化访问？
查看 武汉凡谷 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=sz002194 获取全部历史日线。