兴森科技

sz002436 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）

37.74

涨跌幅

+4.28%

成交量

159,361,000 股

成交额

6,089,949,696 元

换手率

10.50%

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	38.02	37.74	39.70	37.20	+4.28%	159,361,000	6,089,949,696	10.50
2026-10-13	33.06	36.19	36.89	32.69	+2.32%	120,483,100	4,178,071,808	7.94
2026-10-12	38.51	35.37	39.08	35.20	-8.15%	121,158,600	4,430,376,960	7.98
2026-10-09	39.59	38.51	40.74	36.66	-4.70%	125,610,900	4,825,064,960	8.28
2026-10-08	41.80	40.41	44.00	39.90	-1.29%	118,965,900	4,972,144,128	7.84
2026-09-30	42.22	40.94	42.48	40.66	-2.99%	67,748,600	2,803,745,536	4.46
2026-09-29	41.10	42.20	42.94	40.20	+2.58%	85,622,800	3,586,113,024	5.64
2026-09-28	43.69	41.14	43.87	41.00	-5.01%	89,616,300	3,760,702,208	5.90
2026-09-24	45.51	43.31	45.65	43.15	-5.64%	120,987,400	5,309,165,568	7.97
2026-09-23	44.47	45.90	47.66	44.47	+3.78%	153,110,700	7,072,081,408	10.09
2026-09-22	48.25	44.23	48.76	44.08	-0.23%	175,726,600	8,054,985,728	11.58
2026-09-21	43.33	44.33	44.79	42.77	+3.38%	125,855,500	5,545,057,280	8.29
2026-09-18	42.00	42.88	44.00	41.20	+4.08%	141,417,200	6,018,466,816	9.32
2026-09-17	42.60	41.20	42.70	41.00	-3.74%	105,965,600	4,417,325,568	6.98
2026-09-16	41.00	42.80	43.45	40.50	+4.75%	148,016,800	6,191,962,112	9.75
2026-09-15	40.27	40.86	42.73	40.17	+2.00%	141,351,000	5,868,411,904	9.31
2026-09-14	39.04	40.06	40.96	37.66	+1.86%	148,931,000	5,955,925,504	9.81
2026-09-11	39.39	39.33	40.00	37.38	-0.96%	150,536,400	5,830,617,088	9.92
2026-09-10	39.08	39.71	40.18	38.38	+0.66%	145,458,800	5,726,013,440	9.58
2026-09-09	40.80	39.45	41.08	39.00	-1.67%	172,899,400	6,886,889,472	11.39
2026-09-08	39.00	40.12	40.43	38.50	+9.17%	284,616,700	11,411,551,232	18.75
2026-09-07	34.08	36.75	36.75	33.95	+10.00%	109,937,000	3,954,318,592	7.24
2026-09-04	36.26	33.41	36.50	33.07	-5.06%	126,721,900	4,370,341,376	8.35
2026-09-03	34.34	35.19	35.72	32.80	+3.59%	108,469,100	3,718,147,840	7.15
2026-09-02	33.99	33.97	34.40	33.39	-1.68%	57,961,700	1,962,358,784	3.82
2026-09-01	36.05	34.55	36.49	34.43	-4.05%	81,992,200	2,866,283,776	5.40
2026-08-31	35.00	36.01	36.48	34.77	+0.64%	97,755,500	3,488,643,584	6.44
2026-08-28	36.36	35.78	37.80	35.72	+0.22%	133,819,700	4,904,248,320	8.82
2026-08-27	33.94	35.70	35.90	33.36	+7.21%	120,237,900	4,186,033,664	7.92
2026-08-26	33.80	33.30	33.90	32.31	-0.03%	68,494,200	2,274,110,208	4.51

需要全历史数据与程序化访问？查看兴森科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002436 获取全部历史日线。