和而泰

sz002402 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）

16.81

涨跌幅

-1.58%

成交量

12,555,400 股

成交额

213,079,520 元

换手率

1.53%

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	16.96	16.81	17.23	16.81	-1.58%	12,555,400	213,079,520	1.53
2026-10-13	16.99	17.08	17.18	16.63	-0.76%	16,241,500	274,385,280	1.98
2026-10-12	17.49	17.21	17.64	17.17	-1.88%	13,662,200	236,707,440	1.67
2026-10-09	17.50	17.54	17.60	16.95	+0.11%	20,721,300	358,372,992	2.53
2026-10-08	17.63	17.52	18.05	17.35	-0.57%	18,770,100	330,775,744	2.29
2026-09-30	17.95	17.62	18.00	17.58	-1.07%	12,889,300	228,211,552	1.57
2026-09-29	17.70	17.81	17.98	17.70	+0.00%	11,644,900	208,209,248	1.42
2026-09-28	18.31	17.81	18.48	17.67	-3.05%	18,645,000	334,103,488	2.28
2026-09-24	18.67	18.37	18.81	18.36	-1.87%	12,019,000	222,979,392	1.47
2026-09-23	18.95	18.72	18.95	18.69	-1.27%	11,449,800	214,856,496	1.40
2026-09-22	19.18	18.96	19.24	18.91	-0.47%	16,104,500	307,388,960	1.97
2026-09-21	19.00	19.05	19.17	18.88	+0.32%	18,432,800	350,453,344	2.25
2026-09-18	18.56	18.99	19.00	18.55	+3.04%	24,143,900	455,207,232	2.95
2026-09-17	18.60	18.43	18.80	18.37	-1.29%	13,870,300	257,251,648	1.69
2026-09-16	18.46	18.67	18.75	18.16	+0.86%	17,341,000	320,316,416	2.12
2026-09-15	18.43	18.51	18.77	18.36	+1.04%	20,164,000	374,362,368	2.46
2026-09-14	17.90	18.32	18.40	17.77	+2.06%	16,372,200	298,399,808	2.00
2026-09-11	18.10	17.95	18.11	17.61	-1.27%	18,875,300	336,500,608	2.31
2026-09-10	18.33	18.18	18.36	18.11	-1.25%	11,832,200	215,605,104	1.45
2026-09-09	18.65	18.41	18.73	18.32	-1.34%	14,240,000	263,314,512	1.74
2026-09-08	18.85	18.66	18.95	18.60	-1.06%	14,595,500	274,038,400	1.78
2026-09-07	18.82	18.86	18.99	18.76	+0.21%	13,394,000	252,548,864	1.64
2026-09-04	19.10	18.82	19.33	18.70	-1.16%	20,255,100	385,722,144	2.47
2026-09-03	19.16	19.04	19.24	18.90	-0.16%	13,001,200	247,824,576	1.59
2026-09-02	19.15	19.07	19.18	18.90	-0.99%	12,859,500	244,726,864	1.57
2026-09-01	19.16	19.26	19.41	19.15	-0.16%	14,926,000	287,613,152	1.82
2026-08-31	18.88	19.29	19.29	18.81	+1.21%	15,916,000	304,303,904	1.94
2026-08-28	19.10	19.06	19.33	19.02	-0.47%	15,561,100	297,900,512	1.90
2026-08-27	18.78	19.15	19.18	18.70	+1.92%	19,759,600	375,597,216	2.41
2026-08-26	18.60	18.79	18.88	18.47	+0.75%	17,741,500	332,116,672	2.17

需要全历史数据与程序化访问？查看和而泰日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002402 获取全部历史日线。