汉森制药
sz002412 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）
8.57
涨跌幅
-1.61%
成交量
17,174,900 股
成交额
147,967,536 元
换手率
3.45%
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 | 8.65 | 8.57 | 8.81 | 8.54 | -1.61% | 17,174,900 | 147,967,536 | 3.45 |
| 2026-10-13 | 8.55 | 8.71 | 8.75 | 8.24 | +0.69% | 24,799,100 | 211,592,512 | 4.98 |
| 2026-10-12 | 9.13 | 8.65 | 9.16 | 8.64 | -5.77% | 29,536,000 | 261,311,632 | 5.93 |
| 2026-10-09 | 8.97 | 9.18 | 9.23 | 8.68 | +2.23% | 40,225,000 | 362,367,872 | 8.08 |
| 2026-10-08 | 9.24 | 8.98 | 9.29 | 8.90 | -0.99% | 33,816,300 | 306,306,688 | 6.79 |
| 2026-09-30 | 8.99 | 9.07 | 9.44 | 8.80 | +2.83% | 59,335,900 | 543,576,128 | 11.92 |
| 2026-09-29 | 8.88 | 8.82 | 9.39 | 8.73 | -0.23% | 44,415,600 | 400,226,496 | 8.92 |
| 2026-09-28 | 9.18 | 8.84 | 9.18 | 8.77 | -2.86% | 27,690,100 | 246,115,792 | 5.56 |
| 2026-09-24 | 9.40 | 9.10 | 9.41 | 9.06 | -3.29% | 42,064,900 | 385,526,976 | 8.45 |
| 2026-09-23 | 9.55 | 9.41 | 9.71 | 9.33 | -2.99% | 50,111,800 | 473,973,792 | 10.07 |
| 2026-09-22 | 9.54 | 9.70 | 9.87 | 9.32 | +0.83% | 80,077,200 | 771,274,752 | 16.08 |
| 2026-09-21 | 9.15 | 9.62 | 9.71 | 9.08 | +6.42% | 84,587,000 | 802,047,488 | 16.99 |
| 2026-09-18 | 8.95 | 9.04 | 9.21 | 8.81 | +2.03% | 57,261,200 | 516,980,448 | 11.50 |
| 2026-09-17 | 8.68 | 8.86 | 8.95 | 8.62 | +2.19% | 49,932,500 | 441,120,256 | 10.03 |
| 2026-09-16 | 8.70 | 8.67 | 8.79 | 8.57 | -0.23% | 24,770,300 | 214,879,408 | 4.98 |
| 2026-09-15 | 8.97 | 8.69 | 8.97 | 8.67 | -3.12% | 30,236,700 | 265,033,664 | 6.07 |
| 2026-09-14 | 8.73 | 8.97 | 9.05 | 8.68 | +1.82% | 36,765,900 | 327,253,344 | 7.38 |
| 2026-09-11 | 9.06 | 8.81 | 9.10 | 8.65 | -2.65% | 42,955,300 | 377,142,944 | 8.63 |
| 2026-09-10 | 9.51 | 9.05 | 9.55 | 8.94 | -6.02% | 72,183,300 | 657,674,112 | 14.50 |
| 2026-09-09 | 9.85 | 9.63 | 10.07 | 9.61 | -2.53% | 64,148,000 | 626,726,528 | 12.89 |
| 2026-09-08 | 9.60 | 9.88 | 10.16 | 9.46 | +1.44% | 84,210,600 | 825,707,584 | 16.91 |
| 2026-09-07 | 9.55 | 9.74 | 9.79 | 9.50 | +0.62% | 49,707,300 | 481,446,400 | 9.98 |
| 2026-09-04 | 9.81 | 9.68 | 10.09 | 9.60 | -2.81% | 71,395,200 | 703,651,136 | 14.34 |
| 2026-09-03 | 10.45 | 9.96 | 10.63 | 9.71 | -2.92% | 92,275,000 | 920,817,152 | 18.53 |
| 2026-09-02 | 10.70 | 10.26 | 10.85 | 10.12 | -8.06% | 107,435,700 | 1,116,030,080 | 21.58 |
| 2026-09-01 | 10.68 | 11.16 | 11.90 | 10.68 | -5.58% | 148,429,900 | 1,642,300,416 | 29.81 |
| 2026-08-31 | 11.84 | 11.82 | 11.97 | 11.82 | -9.98% | 18,698,000 | 221,206,224 | 3.76 |
| 2026-08-28 | 13.81 | 13.13 | 14.14 | 12.62 | -6.35% | 165,451,600 | 2,210,380,800 | 33.23 |
| 2026-08-27 | 13.23 | 14.02 | 14.23 | 13.21 | +7.10% | 174,113,500 | 2,389,191,424 | 34.97 |
| 2026-08-26 | 13.45 | 13.09 | 13.56 | 12.00 | +6.16% | 184,731,000 | 2,431,762,688 | 37.11 |
需要全历史数据与程序化访问？
查看 汉森制药 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=sz002412 获取全部历史日线。