海格通信
sz002465 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）
9.51
涨跌幅
-1.35%
成交量
32,082,700 股
成交额
306,558,944 元
换手率
1.29%
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 | 9.60 | 9.51 | 9.71 | 9.38 | -1.35% | 32,082,700 | 306,558,944 | 1.29 |
| 2026-10-13 | 9.55 | 9.64 | 9.74 | 9.30 | -0.31% | 42,930,800 | 407,643,840 | 1.73 |
| 2026-10-12 | 9.84 | 9.67 | 9.98 | 9.65 | -1.93% | 36,090,100 | 352,351,616 | 1.46 |
| 2026-10-09 | 9.95 | 9.86 | 10.07 | 9.51 | -1.60% | 60,233,800 | 587,756,480 | 2.43 |
| 2026-10-08 | 9.90 | 10.02 | 10.25 | 9.90 | +1.31% | 57,982,400 | 585,451,328 | 2.34 |
| 2026-09-30 | 10.10 | 9.89 | 10.17 | 9.88 | -1.10% | 37,053,900 | 369,557,440 | 1.50 |
| 2026-09-29 | 9.98 | 10.00 | 10.08 | 9.91 | +0.00% | 38,059,500 | 380,462,880 | 1.54 |
| 2026-09-28 | 10.24 | 10.00 | 10.29 | 9.91 | -3.01% | 57,307,500 | 574,386,304 | 2.31 |
| 2026-09-24 | 10.22 | 10.31 | 10.56 | 10.18 | +0.98% | 70,169,500 | 728,067,712 | 2.83 |
| 2026-09-23 | 10.34 | 10.21 | 10.35 | 10.13 | -0.97% | 32,331,500 | 330,201,504 | 1.30 |
| 2026-09-22 | 10.42 | 10.31 | 10.53 | 10.28 | -0.77% | 43,716,000 | 454,587,264 | 1.76 |
| 2026-09-21 | 10.29 | 10.39 | 10.40 | 10.23 | +1.66% | 42,961,000 | 444,098,880 | 1.73 |
| 2026-09-18 | 10.10 | 10.22 | 10.29 | 10.08 | +1.79% | 42,760,600 | 436,446,848 | 1.73 |
| 2026-09-17 | 10.20 | 10.04 | 10.26 | 9.97 | -1.86% | 38,032,700 | 382,997,696 | 1.53 |
| 2026-09-16 | 10.00 | 10.23 | 10.30 | 9.93 | +2.30% | 48,048,800 | 487,865,696 | 1.94 |
| 2026-09-15 | 10.05 | 10.00 | 10.09 | 9.99 | -1.09% | 27,038,700 | 271,032,128 | 1.09 |
| 2026-09-14 | 10.21 | 10.11 | 10.23 | 10.00 | -1.37% | 40,275,000 | 406,165,952 | 1.63 |
| 2026-09-11 | 10.13 | 10.25 | 10.33 | 9.95 | +0.29% | 55,007,700 | 556,836,096 | 2.22 |
| 2026-09-10 | 10.13 | 10.22 | 10.32 | 10.07 | +0.10% | 37,406,000 | 381,246,528 | 1.51 |
| 2026-09-09 | 10.21 | 10.21 | 10.36 | 10.16 | +0.00% | 44,924,700 | 460,893,440 | 1.81 |
| 2026-09-08 | 9.99 | 10.21 | 10.32 | 9.98 | +2.51% | 59,350,100 | 605,506,176 | 2.40 |
| 2026-09-07 | 9.99 | 9.96 | 10.05 | 9.92 | -0.40% | 33,789,300 | 336,989,472 | 1.36 |
| 2026-09-04 | 10.06 | 10.00 | 10.26 | 9.97 | +0.00% | 48,201,900 | 488,684,384 | 1.95 |
| 2026-09-03 | 10.14 | 10.00 | 10.17 | 9.97 | -0.99% | 27,117,400 | 272,608,000 | 1.09 |
| 2026-09-02 | 10.10 | 10.10 | 10.22 | 10.06 | -0.88% | 30,228,300 | 305,945,824 | 1.22 |
| 2026-09-01 | 10.15 | 10.19 | 10.27 | 10.07 | -0.10% | 33,255,600 | 338,262,464 | 1.34 |
| 2026-08-31 | 9.98 | 10.20 | 10.20 | 9.96 | +0.99% | 45,507,600 | 461,023,680 | 1.84 |
| 2026-08-28 | 10.16 | 10.10 | 10.23 | 10.07 | -0.59% | 30,256,900 | 306,762,688 | 1.22 |
| 2026-08-27 | 9.96 | 10.16 | 10.17 | 9.94 | +1.60% | 33,352,500 | 336,377,504 | 1.35 |
| 2026-08-26 | 9.99 | 10.00 | 10.10 | 9.91 | +0.10% | 32,443,300 | 324,952,128 | 1.31 |
需要全历史数据与程序化访问？
查看 海格通信 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=sz002465 获取全部历史日线。