辉煌科技
sz002296 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）
8.93
涨跌幅
-1.43%
成交量
7,265,800 股
成交额
65,632,176 元
换手率
2.09%
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 | 9.07 | 8.93 | 9.17 | 8.91 | -1.43% | 7,265,800 | 65,632,176 | 2.09 |
| 2026-10-13 | 9.13 | 9.06 | 9.21 | 8.75 | -1.09% | 10,831,600 | 97,413,352 | 3.12 |
| 2026-10-12 | 9.32 | 9.16 | 9.37 | 9.16 | -2.35% | 5,577,900 | 51,540,412 | 1.61 |
| 2026-10-09 | 9.27 | 9.38 | 9.41 | 9.05 | +0.75% | 9,900,400 | 91,306,920 | 2.85 |
| 2026-10-08 | 9.37 | 9.31 | 9.51 | 9.25 | -1.17% | 7,223,800 | 67,613,288 | 2.08 |
| 2026-09-30 | 9.61 | 9.42 | 9.65 | 9.40 | -1.67% | 9,692,600 | 91,852,928 | 2.79 |
| 2026-09-29 | 9.67 | 9.58 | 9.71 | 9.54 | -1.74% | 13,883,600 | 133,541,624 | 4.00 |
| 2026-09-28 | 9.51 | 9.75 | 9.76 | 9.28 | +3.39% | 22,794,000 | 219,018,528 | 6.56 |
| 2026-09-24 | 9.60 | 9.43 | 9.62 | 9.43 | -1.26% | 7,781,600 | 74,084,184 | 2.24 |
| 2026-09-23 | 9.52 | 9.55 | 9.59 | 9.43 | +0.74% | 9,085,600 | 86,421,712 | 2.62 |
| 2026-09-22 | 9.56 | 9.48 | 9.59 | 9.43 | -0.63% | 8,216,300 | 77,825,752 | 2.37 |
| 2026-09-21 | 9.39 | 9.54 | 9.59 | 9.29 | +2.69% | 12,002,200 | 113,669,928 | 3.45 |
| 2026-09-18 | 9.15 | 9.29 | 9.32 | 9.13 | +2.20% | 9,319,200 | 86,252,680 | 2.68 |
| 2026-09-17 | 9.13 | 9.09 | 9.15 | 8.95 | -0.33% | 9,706,600 | 87,907,008 | 2.79 |
| 2026-09-16 | 9.02 | 9.12 | 9.17 | 9.01 | +1.22% | 9,246,000 | 84,216,832 | 2.66 |
| 2026-09-15 | 9.33 | 9.01 | 9.34 | 9.01 | -3.12% | 13,515,600 | 123,359,200 | 3.89 |
| 2026-09-14 | 9.36 | 9.30 | 9.54 | 9.23 | -1.59% | 17,906,800 | 167,011,472 | 5.15 |
| 2026-09-11 | 9.20 | 9.45 | 9.48 | 9.20 | +4.54% | 31,663,000 | 296,337,376 | 9.11 |
| 2026-09-10 | 9.12 | 9.04 | 9.13 | 9.02 | -1.42% | 4,196,700 | 38,029,528 | 1.21 |
| 2026-09-09 | 9.21 | 9.17 | 9.22 | 9.13 | -0.22% | 6,304,900 | 57,870,144 | 1.81 |
| 2026-09-08 | 9.09 | 9.19 | 9.21 | 9.08 | +1.10% | 5,283,400 | 48,427,300 | 1.52 |
| 2026-09-07 | 9.12 | 9.09 | 9.13 | 9.00 | +0.33% | 4,891,100 | 44,357,420 | 1.41 |
| 2026-09-04 | 9.15 | 9.06 | 9.20 | 9.00 | -0.11% | 5,191,900 | 47,375,052 | 1.49 |
| 2026-09-03 | 9.26 | 9.07 | 9.30 | 9.06 | -1.63% | 5,941,700 | 54,361,260 | 1.71 |
| 2026-09-02 | 9.18 | 9.22 | 9.28 | 9.14 | -0.54% | 5,230,800 | 48,189,588 | 1.51 |
| 2026-09-01 | 9.06 | 9.27 | 9.35 | 9.01 | +2.21% | 10,961,100 | 100,939,016 | 3.15 |
| 2026-08-31 | 8.96 | 9.07 | 9.09 | 8.90 | +0.44% | 6,324,500 | 56,985,724 | 1.82 |
| 2026-08-28 | 8.96 | 9.03 | 9.06 | 8.95 | +0.44% | 6,098,200 | 55,007,292 | 1.76 |
| 2026-08-27 | 8.96 | 8.99 | 9.01 | 8.91 | +0.00% | 5,003,900 | 44,831,896 | 1.44 |
| 2026-08-26 | 9.05 | 8.99 | 9.09 | 8.97 | +0.00% | 6,184,300 | 55,794,020 | 1.78 |
需要全历史数据与程序化访问？
查看 辉煌科技 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=sz002296 获取全部历史日线。