禾盛新材
sz002290 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）
58.71
涨跌幅
-3.63%
成交量
3,314,100 股
成交额
198,708,208 元
换手率
1.34%
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 | 60.90 | 58.71 | 61.65 | 58.60 | -3.63% | 3,314,100 | 198,708,208 | 1.34 |
| 2026-10-13 | 59.50 | 60.92 | 61.97 | 57.81 | -1.04% | 6,051,400 | 360,655,520 | 2.45 |
| 2026-10-12 | 62.73 | 61.56 | 67.08 | 61.22 | -1.55% | 7,392,600 | 471,127,424 | 2.99 |
| 2026-10-09 | 63.00 | 62.53 | 64.90 | 60.00 | -2.16% | 5,736,500 | 358,792,352 | 2.32 |
| 2026-10-08 | 67.30 | 63.91 | 68.08 | 63.18 | -6.13% | 6,279,000 | 410,719,680 | 2.54 |
| 2026-09-30 | 70.55 | 68.08 | 70.90 | 67.55 | -2.60% | 5,996,800 | 411,644,576 | 2.42 |
| 2026-09-29 | 69.01 | 69.90 | 70.57 | 67.00 | +0.43% | 6,600,400 | 452,389,280 | 2.67 |
| 2026-09-28 | 73.90 | 69.60 | 74.50 | 69.31 | -5.81% | 8,214,600 | 580,345,216 | 3.32 |
| 2026-09-24 | 74.25 | 73.89 | 77.80 | 72.66 | -1.02% | 11,655,600 | 874,018,176 | 4.71 |
| 2026-09-23 | 74.80 | 74.65 | 78.07 | 74.51 | -4.11% | 17,219,800 | 1,302,813,056 | 6.96 |
| 2026-09-22 | 77.85 | 77.85 | 77.85 | 77.85 | +10.00% | 3,472,700 | 270,355,616 | 1.40 |
| 2026-09-21 | 68.50 | 70.77 | 73.32 | 68.50 | +5.28% | 11,839,000 | 836,644,096 | 4.79 |
| 2026-09-18 | 67.00 | 67.22 | 68.46 | 65.81 | +4.22% | 7,767,200 | 521,087,520 | 3.14 |
| 2026-09-17 | 65.18 | 64.50 | 66.88 | 63.63 | -1.26% | 6,160,400 | 402,086,496 | 2.49 |
| 2026-09-16 | 61.74 | 65.32 | 66.12 | 61.02 | +5.56% | 6,783,100 | 434,067,232 | 2.74 |
| 2026-09-15 | 62.75 | 61.88 | 63.96 | 61.71 | -1.54% | 4,761,800 | 297,902,272 | 1.93 |
| 2026-09-14 | 63.53 | 62.85 | 64.40 | 62.22 | -2.63% | 4,675,500 | 295,283,200 | 1.89 |
| 2026-09-11 | 64.55 | 64.55 | 64.92 | 62.20 | -1.53% | 6,175,900 | 392,138,464 | 2.50 |
| 2026-09-10 | 67.33 | 65.55 | 67.83 | 65.50 | -2.79% | 5,749,500 | 381,333,664 | 2.32 |
| 2026-09-09 | 69.00 | 67.43 | 69.50 | 66.91 | -0.28% | 6,709,800 | 455,864,576 | 2.71 |
| 2026-09-08 | 68.37 | 67.62 | 69.10 | 65.55 | -0.63% | 10,495,900 | 706,177,024 | 4.24 |
| 2026-09-07 | 62.00 | 68.05 | 68.05 | 62.00 | +10.01% | 12,121,900 | 802,481,856 | 4.90 |
| 2026-09-04 | 64.15 | 61.86 | 65.20 | 61.27 | -2.61% | 4,795,500 | 302,064,512 | 1.94 |
| 2026-09-03 | 64.55 | 63.52 | 65.00 | 62.86 | -0.66% | 3,286,900 | 209,423,744 | 1.33 |
| 2026-09-02 | 63.82 | 63.94 | 64.80 | 62.65 | -0.81% | 4,239,200 | 270,639,776 | 1.71 |
| 2026-09-01 | 67.03 | 64.46 | 68.80 | 64.38 | -3.82% | 6,023,700 | 394,634,624 | 2.44 |
| 2026-08-31 | 60.79 | 67.02 | 67.50 | 60.28 | +8.11% | 9,125,300 | 588,541,440 | 3.69 |
| 2026-08-28 | 63.25 | 61.99 | 64.58 | 61.79 | -1.99% | 4,767,400 | 300,791,104 | 1.93 |
| 2026-08-27 | 62.12 | 63.25 | 64.00 | 61.90 | +1.72% | 5,891,100 | 371,644,608 | 2.38 |
| 2026-08-26 | 62.00 | 62.18 | 62.82 | 60.63 | +0.19% | 4,793,200 | 296,517,248 | 1.94 |
需要全历史数据与程序化访问？
查看 禾盛新材 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=sz002290 获取全部历史日线。