广田集团
sz002482 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）
1.32
涨跌幅
-1.49%
成交量
82,702,400 股
成交额
110,865,640 元
换手率
2.21%
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 | 1.34 | 1.32 | 1.37 | 1.31 | -1.49% | 82,702,400 | 110,865,640 | 2.21 |
| 2026-10-13 | 1.33 | 1.34 | 1.36 | 1.31 | +0.00% | 69,066,200 | 92,139,064 | 1.84 |
| 2026-10-12 | 1.41 | 1.34 | 1.41 | 1.33 | -4.96% | 82,366,000 | 112,103,464 | 2.20 |
| 2026-10-09 | 1.42 | 1.41 | 1.42 | 1.36 | +0.71% | 80,970,600 | 112,791,040 | 2.16 |
| 2026-10-08 | 1.40 | 1.40 | 1.47 | 1.38 | +0.00% | 124,708,900 | 178,415,440 | 3.33 |
| 2026-09-30 | 1.39 | 1.40 | 1.50 | 1.33 | +2.19% | 145,783,800 | 202,769,200 | 3.89 |
| 2026-09-29 | 1.33 | 1.37 | 1.39 | 1.33 | +3.01% | 83,500,500 | 114,095,728 | 2.23 |
| 2026-09-28 | 1.34 | 1.33 | 1.35 | 1.32 | +0.00% | 56,378,200 | 75,132,600 | 1.51 |
| 2026-09-24 | 1.36 | 1.33 | 1.38 | 1.32 | -2.92% | 73,536,600 | 98,667,376 | 1.96 |
| 2026-09-23 | 1.37 | 1.37 | 1.43 | 1.35 | -0.72% | 102,386,200 | 142,225,152 | 2.73 |
| 2026-09-22 | 1.43 | 1.38 | 1.45 | 1.36 | -2.13% | 133,435,200 | 185,825,280 | 3.56 |
| 2026-09-21 | 1.34 | 1.41 | 1.47 | 1.33 | +5.22% | 160,150,000 | 226,459,840 | 4.28 |
| 2026-09-18 | 1.33 | 1.34 | 1.35 | 1.31 | +1.52% | 53,314,800 | 71,426,232 | 1.42 |
| 2026-09-17 | 1.30 | 1.32 | 1.32 | 1.28 | +1.54% | 44,027,900 | 57,311,976 | 1.18 |
| 2026-09-16 | 1.29 | 1.30 | 1.31 | 1.27 | +0.78% | 44,935,000 | 58,090,180 | 1.20 |
| 2026-09-15 | 1.33 | 1.29 | 1.33 | 1.28 | -3.01% | 54,354,300 | 70,801,432 | 1.45 |
| 2026-09-14 | 1.32 | 1.33 | 1.35 | 1.32 | +0.00% | 41,429,600 | 55,140,760 | 1.11 |
| 2026-09-11 | 1.36 | 1.33 | 1.37 | 1.31 | -2.92% | 63,572,900 | 84,694,312 | 1.70 |
| 2026-09-10 | 1.36 | 1.37 | 1.38 | 1.34 | +0.00% | 40,108,400 | 54,598,796 | 1.07 |
| 2026-09-09 | 1.38 | 1.37 | 1.38 | 1.35 | -0.72% | 45,039,800 | 61,518,532 | 1.20 |
| 2026-09-08 | 1.35 | 1.38 | 1.39 | 1.34 | +2.99% | 74,783,400 | 102,658,184 | 2.00 |
| 2026-09-07 | 1.33 | 1.34 | 1.35 | 1.32 | +1.52% | 37,889,900 | 50,715,500 | 1.01 |
| 2026-09-04 | 1.32 | 1.32 | 1.35 | 1.31 | +0.76% | 41,029,700 | 54,710,480 | 1.10 |
| 2026-09-03 | 1.33 | 1.31 | 1.35 | 1.30 | -0.76% | 58,254,300 | 77,185,088 | 1.56 |
| 2026-09-02 | 1.36 | 1.32 | 1.36 | 1.32 | -2.94% | 45,045,000 | 60,049,016 | 1.20 |
| 2026-09-01 | 1.34 | 1.36 | 1.38 | 1.33 | +0.74% | 61,054,000 | 83,290,288 | 1.63 |
| 2026-08-31 | 1.38 | 1.35 | 1.40 | 1.34 | +0.75% | 81,149,100 | 110,729,968 | 2.17 |
| 2026-08-28 | 1.31 | 1.34 | 1.40 | 1.29 | +3.08% | 108,373,300 | 145,232,736 | 2.89 |
| 2026-08-27 | 1.31 | 1.30 | 1.32 | 1.29 | -1.52% | 47,142,000 | 61,580,404 | 1.26 |
| 2026-08-26 | 1.31 | 1.32 | 1.34 | 1.30 | +2.33% | 59,557,000 | 78,512,112 | 1.59 |
需要全历史数据与程序化访问？
查看 广田集团 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=sz002482 获取全部历史日线。