汉王科技

sz002362 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）

15.70

涨跌幅

-1.81%

成交量

3,282,800 股

成交额

51,730,292 元

换手率

1.58%

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	16.07	15.70	16.08	15.64	-1.81%	3,282,800	51,730,292	1.58
2026-10-13	15.73	15.99	16.09	15.40	+0.63%	4,791,900	75,686,104	2.31
2026-10-12	15.76	15.89	16.04	15.50	+0.44%	4,562,100	72,182,312	2.20
2026-10-09	15.30	15.82	15.86	14.85	+2.39%	6,684,900	102,730,928	3.22
2026-10-08	15.73	15.45	15.88	15.30	-2.03%	4,630,700	72,007,648	2.23
2026-09-30	15.87	15.77	16.18	15.73	-0.32%	4,500,600	71,524,352	2.17
2026-09-29	15.60	15.82	16.04	15.41	-0.19%	4,845,900	76,667,344	2.33
2026-09-28	15.81	15.85	16.47	15.55	+0.63%	6,960,400	110,620,240	3.35
2026-09-24	16.13	15.75	16.13	15.73	-1.13%	5,175,100	81,995,096	2.49
2026-09-23	16.46	15.93	16.51	15.82	-3.63%	8,076,800	129,248,408	3.89
2026-09-22	16.66	16.53	16.79	16.43	-1.02%	8,200,300	136,096,848	3.95
2026-09-21	16.55	16.70	16.73	16.45	+0.91%	9,417,700	156,451,712	4.53
2026-09-18	16.52	16.55	16.73	16.41	-0.30%	11,080,100	183,571,344	5.34
2026-09-17	16.74	16.60	16.94	16.45	-1.89%	12,840,400	213,333,472	6.18
2026-09-16	17.61	16.92	17.61	16.90	-3.31%	24,465,300	419,393,728	11.78
2026-09-15	15.90	17.50	17.50	15.84	+9.99%	13,029,400	223,167,952	6.27
2026-09-14	15.29	15.91	16.80	15.21	+4.19%	13,472,300	217,571,984	6.49
2026-09-11	15.37	15.27	15.49	15.07	-1.61%	2,628,300	39,970,864	1.27
2026-09-10	15.73	15.52	15.73	15.47	-1.65%	2,090,300	32,518,492	1.01
2026-09-09	16.19	15.78	16.19	15.71	-2.65%	3,700,500	58,703,336	1.78
2026-09-08	16.09	16.21	16.42	16.09	-0.06%	2,439,300	39,656,164	1.17
2026-09-07	16.05	16.22	16.27	16.05	+0.31%	3,248,800	52,522,352	1.56
2026-09-04	16.47	16.17	16.70	16.11	-0.86%	3,631,500	59,734,112	1.75
2026-09-03	16.80	16.31	16.80	16.28	-1.81%	3,588,200	59,084,312	1.73
2026-09-02	16.65	16.61	16.86	16.46	-1.25%	5,083,700	84,240,208	2.45
2026-09-01	16.40	16.82	16.94	16.36	+1.75%	10,084,200	169,146,848	4.86
2026-08-31	15.68	16.53	17.17	15.62	+4.16%	10,293,700	170,203,696	4.96
2026-08-28	15.75	15.87	16.13	15.75	+0.32%	2,908,500	46,426,096	1.40
2026-08-27	15.79	15.82	15.95	15.68	+0.32%	2,415,800	38,242,340	1.16
2026-08-26	15.92	15.77	16.03	15.63	-1.44%	2,403,600	37,953,868	1.16

需要全历史数据与程序化访问？查看汉王科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002362 获取全部历史日线。