宏桥控股

sz002379 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）

15.82

涨跌幅

-1.49%

成交量

12,369,600 股

成交额

197,534,288 元

换手率

1.09%

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	15.94	15.82	16.17	15.78	-1.49%	12,369,600	197,534,288	1.09
2026-10-13	15.80	16.06	16.20	15.70	+1.13%	18,318,800	292,557,696	1.61
2026-10-12	16.29	15.88	16.47	15.83	-2.52%	15,780,100	253,799,728	1.39
2026-10-09	16.35	16.29	16.43	16.01	-0.55%	18,821,600	305,395,168	1.66
2026-10-08	16.22	16.38	16.77	16.08	+0.61%	20,907,700	344,619,328	1.84
2026-09-30	16.00	16.28	16.36	15.92	-0.12%	14,158,200	229,531,920	1.25
2026-09-29	15.79	16.30	16.32	15.63	+3.36%	23,930,700	382,565,760	2.11
2026-09-28	15.90	15.77	16.00	15.67	-2.11%	19,244,000	304,384,256	1.69
2026-09-24	16.44	16.11	16.56	16.09	-2.42%	21,388,300	347,404,512	1.88
2026-09-23	17.06	16.51	17.10	16.45	-3.45%	34,408,700	571,519,104	3.03
2026-09-22	16.98	17.10	17.23	16.76	+0.71%	23,386,700	398,375,552	2.06
2026-09-21	17.51	16.98	17.58	16.90	-3.69%	38,933,200	665,315,712	3.43
2026-09-18	17.50	17.63	17.70	17.30	+2.80%	27,477,100	481,608,000	2.42
2026-09-17	17.31	17.15	17.68	17.02	-2.39%	21,242,200	365,708,160	1.87
2026-09-16	17.30	17.57	17.60	16.94	+1.74%	23,891,000	413,085,120	2.10
2026-09-15	17.59	17.27	17.65	17.17	-1.76%	21,154,300	366,686,752	1.86
2026-09-14	17.92	17.58	17.92	17.41	-3.19%	29,245,100	515,091,584	2.57
2026-09-11	18.22	18.16	18.52	17.71	-3.92%	44,516,700	803,015,872	3.92
2026-09-10	19.63	18.90	19.66	18.82	-3.96%	38,423,800	734,200,640	3.38
2026-09-09	19.01	19.68	19.86	18.95	+3.52%	55,975,800	1,087,502,976	4.93
2026-09-08	18.71	19.01	19.23	18.62	+2.15%	40,164,900	760,310,464	3.53
2026-09-07	18.77	18.61	18.84	18.38	-1.74%	32,636,800	605,881,728	2.87
2026-09-04	19.33	18.94	19.39	18.76	-1.41%	45,749,200	868,642,368	4.03
2026-09-03	18.67	19.21	19.70	18.59	+5.09%	65,784,900	1,271,898,496	5.79
2026-09-02	18.60	18.28	18.93	17.88	-2.25%	44,231,200	810,731,648	3.89
2026-09-01	18.26	18.70	19.15	18.26	+3.09%	56,618,700	1,064,539,200	4.98
2026-08-31	18.24	18.14	18.50	17.82	-1.95%	57,255,700	1,040,071,424	5.04
2026-08-28	18.79	18.50	18.87	18.24	-1.07%	37,648,200	698,220,480	3.31
2026-08-27	18.30	18.70	19.03	18.22	+1.58%	34,486,800	644,122,368	3.03
2026-08-26	17.98	18.41	18.57	17.93	+2.68%	38,604,400	708,732,224	3.40

需要全历史数据与程序化访问？查看宏桥控股日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002379 获取全部历史日线。