潮宏基
sz002345 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）
8.35
涨跌幅
-1.76%
成交量
6,286,400 股
成交额
52,644,856 元
换手率
0.72%
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 | 8.47 | 8.35 | 8.50 | 8.32 | -1.76% | 6,286,400 | 52,644,856 | 0.72 |
| 2026-10-13 | 8.46 | 8.50 | 8.57 | 8.33 | -0.93% | 8,439,700 | 71,318,768 | 0.97 |
| 2026-10-12 | 8.76 | 8.58 | 8.80 | 8.56 | -2.28% | 11,166,700 | 96,868,784 | 1.29 |
| 2026-10-09 | 8.51 | 8.78 | 8.82 | 8.43 | +3.91% | 18,201,500 | 157,493,552 | 2.10 |
| 2026-10-08 | 8.30 | 8.45 | 8.49 | 8.26 | +1.81% | 12,485,600 | 104,728,312 | 1.44 |
| 2026-09-30 | 8.12 | 8.30 | 8.33 | 8.11 | +2.34% | 9,839,500 | 80,925,904 | 1.13 |
| 2026-09-29 | 8.23 | 8.11 | 8.33 | 8.06 | -2.29% | 15,578,300 | 126,862,208 | 1.80 |
| 2026-09-28 | 8.48 | 8.30 | 8.49 | 8.26 | -2.01% | 8,157,400 | 68,049,968 | 0.94 |
| 2026-09-24 | 8.60 | 8.47 | 8.65 | 8.44 | -1.63% | 8,540,000 | 72,747,320 | 0.98 |
| 2026-09-23 | 8.78 | 8.61 | 8.78 | 8.60 | -3.26% | 9,904,900 | 85,727,408 | 1.14 |
| 2026-09-22 | 8.99 | 8.90 | 9.02 | 8.88 | -0.89% | 11,491,000 | 102,819,968 | 1.32 |
| 2026-09-21 | 9.03 | 8.98 | 9.04 | 8.87 | +0.45% | 10,472,800 | 93,771,056 | 1.21 |
| 2026-09-18 | 8.90 | 8.94 | 8.97 | 8.89 | +1.13% | 7,333,100 | 65,406,176 | 0.85 |
| 2026-09-17 | 8.87 | 8.84 | 8.90 | 8.75 | -0.45% | 7,774,400 | 68,430,312 | 0.90 |
| 2026-09-16 | 8.88 | 8.88 | 8.92 | 8.72 | -0.11% | 8,463,600 | 74,839,448 | 0.98 |
| 2026-09-15 | 9.09 | 8.89 | 9.09 | 8.80 | -2.63% | 13,705,200 | 121,988,168 | 1.58 |
| 2026-09-14 | 9.08 | 9.13 | 9.18 | 9.00 | +0.44% | 7,377,600 | 67,119,168 | 0.85 |
| 2026-09-11 | 9.25 | 9.09 | 9.25 | 8.94 | -2.88% | 15,565,900 | 140,860,576 | 1.79 |
| 2026-09-10 | 9.40 | 9.36 | 9.44 | 9.26 | -1.16% | 11,478,000 | 107,077,440 | 1.32 |
| 2026-09-09 | 9.50 | 9.47 | 9.55 | 9.34 | -1.15% | 13,866,200 | 130,662,216 | 1.60 |
| 2026-09-08 | 9.35 | 9.58 | 9.71 | 9.35 | +2.35% | 24,712,600 | 235,256,320 | 2.85 |
| 2026-09-07 | 9.53 | 9.36 | 9.65 | 9.33 | -3.21% | 27,018,200 | 254,479,792 | 3.12 |
| 2026-09-04 | 9.60 | 9.67 | 9.86 | 9.50 | +2.22% | 20,721,700 | 201,085,776 | 2.39 |
| 2026-09-03 | 9.45 | 9.46 | 9.64 | 9.45 | +0.64% | 16,408,400 | 156,075,216 | 1.89 |
| 2026-09-02 | 9.73 | 9.40 | 9.81 | 9.27 | -5.05% | 28,766,600 | 271,109,408 | 3.32 |
| 2026-09-01 | 9.70 | 9.90 | 10.08 | 9.66 | +1.75% | 21,377,600 | 212,715,008 | 2.47 |
| 2026-08-31 | 10.10 | 9.73 | 10.16 | 9.43 | -6.44% | 34,556,000 | 333,449,568 | 3.98 |
| 2026-08-28 | 9.95 | 10.40 | 10.42 | 9.83 | +4.52% | 31,145,000 | 318,359,072 | 3.59 |
| 2026-08-27 | 9.56 | 9.95 | 10.35 | 9.49 | +3.54% | 33,744,600 | 336,565,088 | 3.89 |
| 2026-08-26 | 9.41 | 9.61 | 9.75 | 9.35 | +0.63% | 19,770,200 | 190,086,400 | 2.28 |
需要全历史数据与程序化访问？
查看 潮宏基 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=sz002345 获取全部历史日线。