广联达
sz002410 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）
8.47
涨跌幅
-0.94%
成交量
15,668,500 股
成交额
133,162,784 元
换手率
0.99%
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 | 8.55 | 8.47 | 8.58 | 8.44 | -0.94% | 15,668,500 | 133,162,784 | 0.99 |
| 2026-10-13 | 8.67 | 8.55 | 8.69 | 8.45 | -2.06% | 22,819,100 | 195,628,000 | 1.44 |
| 2026-10-12 | 8.77 | 8.73 | 8.85 | 8.69 | -0.68% | 18,279,100 | 159,894,656 | 1.15 |
| 2026-10-09 | 8.44 | 8.79 | 8.82 | 8.40 | +4.15% | 30,739,400 | 265,035,936 | 1.94 |
| 2026-10-08 | 8.51 | 8.44 | 8.60 | 8.40 | -1.17% | 17,343,000 | 147,462,800 | 1.09 |
| 2026-09-30 | 8.45 | 8.54 | 8.60 | 8.38 | +0.95% | 16,855,800 | 143,020,560 | 1.06 |
| 2026-09-29 | 8.30 | 8.46 | 8.52 | 8.28 | +1.81% | 14,709,400 | 124,356,864 | 0.93 |
| 2026-09-28 | 8.40 | 8.31 | 8.43 | 8.27 | -1.07% | 17,893,700 | 148,998,896 | 1.13 |
| 2026-09-24 | 8.48 | 8.40 | 8.57 | 8.39 | -0.71% | 15,157,500 | 128,427,168 | 0.95 |
| 2026-09-23 | 8.60 | 8.46 | 8.61 | 8.45 | -1.86% | 18,896,800 | 160,638,544 | 1.19 |
| 2026-09-22 | 8.65 | 8.62 | 8.72 | 8.62 | +0.23% | 15,586,900 | 135,030,768 | 0.98 |
| 2026-09-21 | 8.41 | 8.60 | 8.62 | 8.39 | +2.38% | 20,036,800 | 170,870,272 | 1.26 |
| 2026-09-18 | 8.47 | 8.40 | 8.54 | 8.39 | -0.36% | 17,475,700 | 147,868,736 | 1.10 |
| 2026-09-17 | 8.35 | 8.43 | 8.48 | 8.33 | +0.36% | 15,522,400 | 130,897,784 | 0.98 |
| 2026-09-16 | 8.37 | 8.40 | 8.42 | 8.25 | +0.36% | 15,149,500 | 126,407,664 | 0.95 |
| 2026-09-15 | 8.36 | 8.37 | 8.49 | 8.35 | +0.48% | 20,160,300 | 169,614,576 | 1.27 |
| 2026-09-14 | 8.23 | 8.33 | 8.38 | 8.23 | +1.22% | 15,776,300 | 131,223,136 | 0.99 |
| 2026-09-11 | 8.30 | 8.23 | 8.42 | 8.16 | -1.91% | 22,400,100 | 184,282,608 | 1.41 |
| 2026-09-10 | 8.49 | 8.39 | 8.53 | 8.36 | -1.87% | 22,249,300 | 186,961,520 | 1.40 |
| 2026-09-09 | 8.85 | 8.55 | 8.86 | 8.53 | -3.61% | 34,876,100 | 300,306,784 | 2.20 |
| 2026-09-08 | 8.84 | 8.87 | 8.94 | 8.80 | +0.68% | 14,743,800 | 130,554,832 | 0.93 |
| 2026-09-07 | 8.85 | 8.81 | 8.98 | 8.80 | -0.56% | 24,683,400 | 219,056,784 | 1.55 |
| 2026-09-04 | 8.68 | 8.86 | 9.12 | 8.68 | +3.02% | 39,913,600 | 357,059,904 | 2.51 |
| 2026-09-03 | 8.72 | 8.60 | 8.81 | 8.58 | -0.92% | 17,872,400 | 155,034,448 | 1.13 |
| 2026-09-02 | 8.83 | 8.68 | 8.87 | 8.66 | -2.58% | 22,355,800 | 194,920,048 | 1.41 |
| 2026-09-01 | 8.97 | 8.91 | 9.03 | 8.83 | -0.89% | 25,727,100 | 229,367,920 | 1.62 |
| 2026-08-31 | 8.94 | 8.99 | 9.05 | 8.90 | -0.11% | 20,003,600 | 179,438,112 | 1.26 |
| 2026-08-28 | 8.84 | 9.00 | 9.12 | 8.82 | +2.39% | 32,519,000 | 292,853,632 | 2.05 |
| 2026-08-27 | 8.77 | 8.79 | 8.87 | 8.65 | +0.00% | 23,707,100 | 207,720,336 | 1.49 |
| 2026-08-26 | 8.59 | 8.79 | 8.87 | 8.57 | +2.09% | 26,741,200 | 234,480,384 | 1.68 |
需要全历史数据与程序化访问？
查看 广联达 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=sz002410 获取全部历史日线。