合兴包装
sz002228 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）
3.22
涨跌幅
-1.83%
成交量
18,761,900 股
成交额
60,793,380 元
换手率
1.55%
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 | 3.26 | 3.22 | 3.29 | 3.21 | -1.83% | 18,761,900 | 60,793,380 | 1.55 |
| 2026-10-13 | 3.19 | 3.28 | 3.28 | 3.14 | +2.18% | 24,761,000 | 79,875,424 | 2.05 |
| 2026-10-12 | 3.25 | 3.21 | 3.27 | 3.20 | -1.53% | 16,221,200 | 52,315,856 | 1.34 |
| 2026-10-09 | 3.21 | 3.26 | 3.28 | 3.16 | +1.24% | 23,791,300 | 76,571,192 | 1.97 |
| 2026-10-08 | 3.22 | 3.22 | 3.28 | 3.20 | -0.31% | 19,449,700 | 62,973,120 | 1.61 |
| 2026-09-30 | 3.24 | 3.23 | 3.27 | 3.20 | +0.00% | 16,042,000 | 51,807,280 | 1.33 |
| 2026-09-29 | 3.20 | 3.23 | 3.26 | 3.19 | +0.00% | 19,900,700 | 64,391,228 | 1.65 |
| 2026-09-28 | 3.24 | 3.23 | 3.28 | 3.18 | -1.22% | 31,727,900 | 102,204,288 | 2.62 |
| 2026-09-24 | 3.17 | 3.27 | 3.28 | 3.15 | +3.15% | 31,171,700 | 100,733,624 | 2.58 |
| 2026-09-23 | 3.21 | 3.17 | 3.24 | 3.17 | -1.86% | 16,299,100 | 52,102,760 | 1.35 |
| 2026-09-22 | 3.24 | 3.23 | 3.26 | 3.20 | +0.00% | 16,199,800 | 52,330,412 | 1.34 |
| 2026-09-21 | 3.16 | 3.23 | 3.24 | 3.16 | +1.89% | 19,074,900 | 61,236,540 | 1.58 |
| 2026-09-18 | 3.18 | 3.17 | 3.25 | 3.16 | -0.31% | 25,425,400 | 81,465,472 | 2.10 |
| 2026-09-17 | 3.16 | 3.18 | 3.20 | 3.08 | -0.31% | 36,679,200 | 114,990,160 | 3.03 |
| 2026-09-16 | 3.05 | 3.19 | 3.26 | 3.03 | +4.59% | 43,875,300 | 138,763,408 | 3.63 |
| 2026-09-15 | 3.16 | 3.05 | 3.16 | 3.04 | -3.17% | 19,301,600 | 59,598,624 | 1.60 |
| 2026-09-14 | 3.13 | 3.15 | 3.17 | 3.11 | +0.64% | 14,085,400 | 44,338,008 | 1.16 |
| 2026-09-11 | 3.22 | 3.13 | 3.23 | 3.10 | -3.40% | 26,330,400 | 82,742,032 | 2.18 |
| 2026-09-10 | 3.25 | 3.24 | 3.26 | 3.21 | -0.61% | 16,745,100 | 54,248,712 | 1.38 |
| 2026-09-09 | 3.28 | 3.26 | 3.29 | 3.24 | -0.91% | 16,525,600 | 53,888,888 | 1.37 |
| 2026-09-08 | 3.22 | 3.29 | 3.30 | 3.22 | +1.54% | 25,508,000 | 83,590,408 | 2.11 |
| 2026-09-07 | 3.27 | 3.24 | 3.28 | 3.20 | +0.62% | 29,288,600 | 94,658,696 | 2.42 |
| 2026-09-04 | 3.16 | 3.22 | 3.33 | 3.15 | +2.22% | 32,445,800 | 105,088,984 | 2.68 |
| 2026-09-03 | 3.21 | 3.15 | 3.23 | 3.14 | -1.56% | 15,433,400 | 49,061,392 | 1.28 |
| 2026-09-02 | 3.22 | 3.20 | 3.23 | 3.18 | -0.93% | 14,720,400 | 47,038,732 | 1.22 |
| 2026-09-01 | 3.18 | 3.23 | 3.25 | 3.18 | +1.57% | 18,878,300 | 60,893,308 | 1.56 |
| 2026-08-31 | 3.19 | 3.18 | 3.22 | 3.14 | -1.55% | 21,601,400 | 68,578,616 | 1.79 |
| 2026-08-28 | 3.21 | 3.23 | 3.24 | 3.19 | +0.62% | 17,316,200 | 55,797,388 | 1.43 |
| 2026-08-27 | 3.18 | 3.21 | 3.22 | 3.17 | +0.63% | 16,459,100 | 52,659,004 | 1.36 |
| 2026-08-26 | 3.17 | 3.19 | 3.23 | 3.16 | +0.63% | 18,880,200 | 60,526,576 | 1.56 |
需要全历史数据与程序化访问？
查看 合兴包装 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=sz002228 获取全部历史日线。