皇氏集团
sz002329 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）
3.85
涨跌幅
-3.27%
成交量
33,336,400 股
成交额
130,810,392 元
换手率
5.12%
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 | 3.95 | 3.85 | 4.02 | 3.84 | -3.27% | 33,336,400 | 130,810,392 | 5.12 |
| 2026-10-13 | 3.83 | 3.98 | 4.00 | 3.70 | +2.58% | 50,108,000 | 194,698,864 | 7.69 |
| 2026-10-12 | 3.88 | 3.88 | 4.13 | 3.84 | +0.78% | 59,584,800 | 234,311,824 | 9.15 |
| 2026-10-09 | 3.61 | 3.85 | 3.90 | 3.53 | +6.06% | 39,890,000 | 148,956,960 | 6.12 |
| 2026-10-08 | 3.70 | 3.63 | 3.74 | 3.60 | -2.16% | 22,377,400 | 81,663,856 | 3.43 |
| 2026-09-30 | 3.71 | 3.71 | 3.75 | 3.61 | +1.37% | 26,289,500 | 96,569,200 | 4.04 |
| 2026-09-29 | 3.52 | 3.66 | 3.68 | 3.51 | +3.39% | 26,355,900 | 94,934,872 | 4.05 |
| 2026-09-28 | 3.60 | 3.54 | 3.62 | 3.49 | -1.67% | 16,617,300 | 58,853,536 | 2.55 |
| 2026-09-24 | 3.60 | 3.60 | 3.68 | 3.58 | -0.83% | 17,009,400 | 61,453,216 | 2.61 |
| 2026-09-23 | 3.69 | 3.63 | 3.71 | 3.58 | -1.89% | 25,166,800 | 91,449,816 | 3.86 |
| 2026-09-22 | 3.63 | 3.70 | 3.74 | 3.57 | +1.65% | 27,700,200 | 101,449,896 | 4.25 |
| 2026-09-21 | 3.61 | 3.64 | 3.67 | 3.58 | +0.83% | 21,471,900 | 78,109,048 | 3.30 |
| 2026-09-18 | 3.66 | 3.61 | 3.67 | 3.59 | -1.10% | 22,706,700 | 82,385,584 | 3.49 |
| 2026-09-17 | 3.61 | 3.65 | 3.67 | 3.55 | +0.83% | 22,953,000 | 82,937,216 | 3.52 |
| 2026-09-16 | 3.56 | 3.62 | 3.64 | 3.50 | +2.26% | 25,138,600 | 90,188,128 | 3.86 |
| 2026-09-15 | 3.69 | 3.54 | 3.69 | 3.53 | -5.85% | 37,048,300 | 133,017,424 | 5.69 |
| 2026-09-14 | 3.76 | 3.76 | 3.89 | 3.73 | +0.00% | 25,328,400 | 95,877,464 | 3.89 |
| 2026-09-11 | 3.92 | 3.76 | 3.96 | 3.70 | -3.84% | 33,095,400 | 125,062,264 | 5.08 |
| 2026-09-10 | 3.94 | 3.91 | 3.98 | 3.85 | -1.51% | 27,484,400 | 107,478,392 | 4.22 |
| 2026-09-09 | 4.08 | 3.97 | 4.11 | 3.94 | -2.22% | 32,580,500 | 129,901,472 | 5.00 |
| 2026-09-08 | 4.06 | 4.06 | 4.10 | 3.98 | +0.50% | 39,447,600 | 159,939,232 | 6.05 |
| 2026-09-07 | 3.89 | 4.04 | 4.04 | 3.89 | +3.86% | 38,905,300 | 155,306,896 | 5.97 |
| 2026-09-04 | 3.87 | 3.89 | 3.99 | 3.81 | +1.04% | 36,510,400 | 143,037,184 | 5.60 |
| 2026-09-03 | 4.01 | 3.85 | 4.03 | 3.84 | -3.75% | 41,785,200 | 162,536,272 | 6.41 |
| 2026-09-02 | 4.00 | 4.00 | 4.05 | 3.88 | -1.48% | 37,911,500 | 151,191,904 | 5.82 |
| 2026-09-01 | 4.01 | 4.06 | 4.10 | 3.97 | +2.53% | 51,124,700 | 206,963,552 | 7.85 |
| 2026-08-31 | 3.92 | 3.96 | 3.99 | 3.84 | -0.75% | 49,343,800 | 192,833,712 | 7.57 |
| 2026-08-28 | 3.91 | 3.99 | 4.01 | 3.86 | +1.79% | 51,045,300 | 202,109,920 | 7.84 |
| 2026-08-27 | 3.88 | 3.92 | 3.97 | 3.85 | +1.03% | 48,824,300 | 191,202,432 | 7.49 |
| 2026-08-26 | 3.83 | 3.88 | 3.95 | 3.83 | -0.77% | 71,890,600 | 279,438,848 | 11.03 |
需要全历史数据与程序化访问？
查看 皇氏集团 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=sz002329 获取全部历史日线。