杭氧股份

sz002430 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）

25.32

涨跌幅

-7.99%

成交量

52,715,600 股

成交额

1,369,108,096 元

换手率

5.39%

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	27.24	25.32	27.24	25.20	-7.99%	52,715,600	1,369,108,096	5.39
2026-10-13	24.80	27.52	27.52	24.20	+9.99%	46,080,900	1,214,131,072	4.71
2026-10-12	25.20	25.02	25.87	24.71	+0.81%	23,948,600	608,963,584	2.45
2026-10-09	24.65	24.82	25.04	24.10	+0.81%	12,832,400	315,339,616	1.31
2026-10-08	24.94	24.62	25.45	24.43	-1.68%	10,417,100	259,094,016	1.07
2026-09-30	24.08	25.04	25.30	23.90	+3.39%	14,977,200	371,871,392	1.53
2026-09-29	24.00	24.22	24.35	23.83	+0.41%	7,665,000	184,466,448	0.78
2026-09-28	24.83	24.12	24.90	23.80	-3.13%	10,018,100	242,070,208	1.02
2026-09-24	25.45	24.90	25.67	24.90	-1.78%	7,956,700	200,664,768	0.81
2026-09-23	25.60	25.35	25.74	25.27	-0.98%	7,532,600	191,590,192	0.77
2026-09-22	26.00	25.60	26.30	25.55	-1.42%	8,483,300	219,080,256	0.87
2026-09-21	25.95	25.97	26.34	25.91	+0.08%	10,236,500	267,241,568	1.05
2026-09-18	25.41	25.95	26.15	25.24	+2.69%	13,356,900	345,186,560	1.37
2026-09-17	25.51	25.27	25.84	25.04	-1.67%	9,393,500	237,632,368	0.96
2026-09-16	25.59	25.70	25.87	25.32	+0.23%	12,686,000	325,809,920	1.30
2026-09-15	25.15	25.64	25.99	25.05	+1.63%	13,897,000	355,992,640	1.42
2026-09-14	26.30	25.23	26.65	24.94	-5.68%	23,820,900	607,665,728	2.44
2026-09-11	26.91	26.75	27.00	26.10	-1.47%	17,182,700	455,072,928	1.76
2026-09-10	27.09	27.15	27.69	26.81	+0.22%	11,235,300	306,112,768	1.15
2026-09-09	27.46	27.09	27.50	26.94	-1.35%	10,020,600	271,747,264	1.02
2026-09-08	26.86	27.46	27.53	26.80	+3.08%	15,492,900	422,328,160	1.58
2026-09-07	27.56	26.64	27.60	26.49	-2.38%	21,339,300	572,176,896	2.18
2026-09-04	27.67	27.29	28.39	27.19	-1.37%	23,868,800	661,274,624	2.44
2026-09-03	27.23	27.67	27.88	26.70	+3.79%	26,984,400	741,623,616	2.76
2026-09-02	26.98	26.66	27.30	26.61	-0.86%	19,495,900	524,048,928	1.99
2026-09-01	27.42	26.89	27.83	26.86	-2.15%	36,399,600	990,446,208	3.72
2026-08-31	26.51	27.48	27.55	26.26	+5.25%	42,207,700	1,137,228,416	4.32
2026-08-28	25.00	26.11	26.30	25.00	+5.92%	45,856,300	1,184,412,928	4.69
2026-08-27	23.70	24.65	24.85	23.60	+2.15%	26,159,900	635,975,552	2.67
2026-08-26	23.70	24.13	24.36	23.42	+3.92%	23,299,800	557,198,464	2.38

需要全历史数据与程序化访问？查看杭氧股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002430 获取全部历史日线。