高乐股份

sz002348 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）

9.51

涨跌幅

-2.26%

成交量

6,481,500 股

成交额

62,154,420 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	9.72	9.51	9.73	9.50	-2.26%	6,481,500	62,154,420	0.72
2026-10-13	9.53	9.73	9.83	9.18	+1.14%	13,124,500	125,058,832	1.45
2026-10-12	9.79	9.62	9.95	9.59	-2.34%	12,950,300	126,237,256	1.43
2026-10-09	10.22	9.85	10.22	9.23	-3.90%	34,366,800	325,927,232	3.80
2026-10-08	10.65	10.25	10.70	10.11	-3.76%	9,196,800	95,163,488	1.02
2026-09-30	10.89	10.65	10.94	10.51	-0.28%	7,101,300	75,612,832	0.79
2026-09-29	10.41	10.68	10.73	10.30	+1.81%	7,876,100	83,348,888	0.87
2026-09-28	11.13	10.49	11.16	10.36	-4.72%	15,791,900	167,217,440	1.75
2026-09-24	10.77	11.01	11.24	10.77	+1.38%	15,260,400	168,640,112	1.69
2026-09-23	11.00	10.86	11.00	10.72	-0.82%	8,858,100	95,885,520	0.98
2026-09-22	11.00	10.95	11.13	10.88	+0.18%	12,668,200	139,031,936	1.40
2026-09-21	10.72	10.93	10.96	10.63	+2.92%	15,585,600	168,814,048	1.73
2026-09-18	10.81	10.62	10.85	10.55	+0.76%	14,931,400	159,363,760	1.65
2026-09-17	10.53	10.54	10.94	10.43	-1.13%	13,481,300	143,083,456	1.49
2026-09-16	10.09	10.66	10.69	10.09	+4.82%	19,877,600	208,873,776	2.20
2026-09-15	10.40	10.17	10.46	10.10	-2.68%	13,771,700	140,682,464	1.52
2026-09-14	10.62	10.45	11.01	10.07	-0.10%	26,558,100	280,524,544	2.94
2026-09-11	10.65	10.46	10.66	10.17	-2.33%	13,407,200	139,188,096	1.48
2026-09-10	10.82	10.71	10.90	10.66	-1.02%	8,276,000	88,927,376	0.92
2026-09-09	10.74	10.82	10.92	10.60	+0.65%	11,020,700	119,020,928	1.22
2026-09-08	10.74	10.75	10.82	10.63	+0.09%	10,304,500	110,641,208	1.14
2026-09-07	10.91	10.74	10.95	10.70	-0.92%	10,487,400	113,299,664	1.16
2026-09-04	10.98	10.84	11.22	10.83	-0.64%	12,940,400	142,920,576	1.43
2026-09-03	10.86	10.91	11.31	10.80	+1.58%	14,296,700	157,618,784	1.58
2026-09-02	11.13	10.74	11.13	10.68	-4.02%	15,281,600	165,254,464	1.69
2026-09-01	11.28	11.19	11.35	11.15	-0.44%	10,195,100	114,716,112	1.13
2026-08-31	11.07	11.24	11.27	10.95	+0.27%	11,408,300	126,700,504	1.26
2026-08-28	11.29	11.21	11.34	11.07	-0.44%	11,408,400	127,892,248	1.26
2026-08-27	11.22	11.26	11.40	11.10	+0.72%	13,686,600	153,936,032	1.51
2026-08-26	11.21	11.18	11.32	11.04	-0.27%	12,345,900	138,424,288	1.37

需要全历史数据与程序化访问？查看高乐股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002348 获取全部历史日线。