民和股份
sz002234 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）
7.61
涨跌幅
-1.55%
成交量
6,812,100 股
成交额
52,593,196 元
换手率
2.26%
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 | 7.70 | 7.61 | 7.91 | 7.61 | -1.55% | 6,812,100 | 52,593,196 | 2.26 |
| 2026-10-13 | 7.67 | 7.73 | 7.75 | 7.47 | +0.52% | 4,550,300 | 34,662,220 | 1.51 |
| 2026-10-12 | 7.80 | 7.69 | 7.87 | 7.66 | -1.41% | 4,489,400 | 34,648,344 | 1.49 |
| 2026-10-09 | 7.85 | 7.80 | 7.92 | 7.66 | +0.00% | 4,799,200 | 37,287,404 | 1.59 |
| 2026-10-08 | 7.95 | 7.80 | 8.02 | 7.78 | -1.52% | 4,573,900 | 36,010,260 | 1.52 |
| 2026-09-30 | 7.85 | 7.92 | 8.18 | 7.85 | -0.13% | 3,247,900 | 25,843,598 | 1.08 |
| 2026-09-29 | 7.95 | 7.93 | 7.97 | 7.76 | +1.54% | 4,384,600 | 34,698,292 | 1.45 |
| 2026-09-28 | 7.72 | 7.81 | 7.88 | 7.65 | +0.77% | 5,623,100 | 43,602,996 | 1.87 |
| 2026-09-24 | 7.81 | 7.75 | 7.91 | 7.70 | -1.02% | 4,106,800 | 31,887,532 | 1.36 |
| 2026-09-23 | 7.92 | 7.83 | 7.94 | 7.82 | -1.39% | 3,028,100 | 23,795,758 | 1.00 |
| 2026-09-22 | 7.95 | 7.94 | 8.02 | 7.78 | -0.13% | 4,450,800 | 35,180,188 | 1.48 |
| 2026-09-21 | 7.79 | 7.95 | 7.96 | 7.73 | +2.05% | 4,986,600 | 39,296,448 | 1.65 |
| 2026-09-18 | 7.92 | 7.79 | 7.95 | 7.73 | -1.27% | 5,527,400 | 43,241,136 | 1.83 |
| 2026-09-17 | 7.81 | 7.89 | 8.03 | 7.78 | +1.28% | 5,632,700 | 44,525,156 | 1.87 |
| 2026-09-16 | 7.80 | 7.79 | 8.00 | 7.66 | -0.64% | 7,485,100 | 58,904,608 | 2.48 |
| 2026-09-15 | 7.96 | 7.84 | 7.98 | 7.82 | -1.51% | 4,748,600 | 37,457,760 | 1.58 |
| 2026-09-14 | 8.05 | 7.96 | 8.12 | 7.87 | -1.73% | 6,553,700 | 52,300,420 | 2.17 |
| 2026-09-11 | 8.31 | 8.10 | 8.36 | 8.06 | -2.88% | 4,966,000 | 40,452,824 | 1.65 |
| 2026-09-10 | 8.56 | 8.34 | 8.58 | 8.33 | -2.57% | 6,075,200 | 50,980,728 | 2.02 |
| 2026-09-09 | 8.43 | 8.56 | 8.65 | 8.36 | +1.06% | 7,828,100 | 66,691,480 | 2.60 |
| 2026-09-08 | 8.51 | 8.47 | 8.68 | 8.43 | -0.59% | 7,837,300 | 66,512,972 | 2.60 |
| 2026-09-07 | 8.34 | 8.52 | 8.57 | 8.32 | +2.16% | 8,233,700 | 69,785,112 | 2.73 |
| 2026-09-04 | 8.01 | 8.34 | 8.45 | 8.00 | +4.38% | 9,120,000 | 75,458,368 | 3.03 |
| 2026-09-03 | 8.16 | 7.99 | 8.22 | 7.98 | -2.08% | 4,474,400 | 36,127,640 | 1.48 |
| 2026-09-02 | 8.27 | 8.16 | 8.38 | 8.12 | -2.16% | 5,241,400 | 42,922,124 | 1.74 |
| 2026-09-01 | 8.23 | 8.34 | 8.45 | 8.19 | +1.21% | 5,996,100 | 50,186,848 | 1.99 |
| 2026-08-31 | 8.14 | 8.24 | 8.35 | 8.14 | +0.00% | 6,377,000 | 52,563,392 | 2.12 |
| 2026-08-28 | 8.09 | 8.24 | 8.27 | 8.03 | +1.73% | 5,431,800 | 44,271,652 | 1.80 |
| 2026-08-27 | 8.00 | 8.10 | 8.12 | 7.95 | +1.00% | 4,418,300 | 35,603,008 | 1.47 |
| 2026-08-26 | 7.95 | 8.02 | 8.12 | 7.95 | +0.25% | 4,615,100 | 37,073,436 | 1.53 |
需要全历史数据与程序化访问？
查看 民和股份 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=sz002234 获取全部历史日线。