赫美集团

sz002356 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）

2.61

涨跌幅

-2.25%

成交量

14,939,100 股

成交额

39,394,064 元

换手率

1.14%

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	2.66	2.61	2.69	2.60	-2.25%	14,939,100	39,394,064	1.14
2026-10-13	2.61	2.67	2.69	2.56	+1.52%	19,248,200	50,649,840	1.47
2026-10-12	2.69	2.63	2.72	2.63	-2.23%	14,977,400	39,841,872	1.14
2026-10-09	2.65	2.69	2.70	2.60	+1.13%	20,384,500	54,019,296	1.55
2026-10-08	2.67	2.66	2.73	2.63	-1.12%	20,401,600	54,560,072	1.56
2026-09-30	2.68	2.69	2.77	2.63	+1.51%	31,803,100	86,062,432	2.43
2026-09-29	2.61	2.65	2.67	2.59	+1.15%	12,277,200	32,587,918	0.94
2026-09-28	2.67	2.62	2.69	2.62	-1.87%	11,658,200	30,750,950	0.89
2026-09-24	2.69	2.67	2.73	2.66	-0.74%	12,854,900	34,621,796	0.98
2026-09-23	2.72	2.69	2.74	2.68	-1.82%	14,918,700	40,352,852	1.14
2026-09-22	2.79	2.74	2.81	2.72	-1.79%	18,727,300	51,352,888	1.43
2026-09-21	2.70	2.79	2.80	2.69	+3.33%	18,626,500	51,306,400	1.42
2026-09-18	2.73	2.70	2.76	2.70	-0.74%	17,182,800	46,854,236	1.31
2026-09-17	2.69	2.72	2.73	2.65	+0.37%	15,211,100	41,030,304	1.16
2026-09-16	2.69	2.71	2.72	2.66	+0.74%	18,629,100	50,135,588	1.42
2026-09-15	2.80	2.69	2.80	2.68	-3.58%	22,061,400	60,089,400	1.68
2026-09-14	2.81	2.79	2.84	2.77	-0.71%	18,339,700	51,464,644	1.40
2026-09-11	2.86	2.81	2.88	2.78	-2.43%	16,234,500	45,609,648	1.24
2026-09-10	2.88	2.88	2.90	2.82	-0.69%	16,457,500	47,085,660	1.26
2026-09-09	2.91	2.90	2.92	2.86	+0.00%	12,961,400	37,529,876	0.99
2026-09-08	2.87	2.90	2.92	2.85	+1.75%	17,138,400	49,596,116	1.31
2026-09-07	2.79	2.85	2.86	2.78	+1.42%	15,580,100	44,123,952	1.19
2026-09-04	2.82	2.81	2.86	2.79	+0.00%	16,237,500	45,941,652	1.24
2026-09-03	2.88	2.81	2.89	2.81	-1.40%	14,901,600	42,327,152	1.14
2026-09-02	2.84	2.85	2.87	2.81	+0.00%	13,646,400	38,756,652	1.04
2026-09-01	2.80	2.85	2.86	2.80	+1.79%	16,418,300	46,684,920	1.25
2026-08-31	2.83	2.80	2.86	2.79	-2.10%	20,303,600	57,035,960	1.55
2026-08-28	2.80	2.86	2.88	2.79	+2.14%	18,295,700	52,218,172	1.40
2026-08-27	2.80	2.80	2.82	2.78	-0.36%	12,219,300	34,285,816	0.93
2026-08-26	2.80	2.81	2.85	2.79	+0.36%	12,754,600	35,917,000	0.97

需要全历史数据与程序化访问？查看赫美集团日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002356 获取全部历史日线。