恒基达鑫
sz002492 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）
5.90
涨跌幅
-4.07%
成交量
7,625,300 股
成交额
45,791,508 元
换手率
1.92%
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 | 6.18 | 5.90 | 6.18 | 5.86 | -4.07% | 7,625,300 | 45,791,508 | 1.92 |
| 2026-10-13 | 6.00 | 6.15 | 6.21 | 5.87 | +1.65% | 7,046,900 | 42,497,372 | 1.77 |
| 2026-10-12 | 6.26 | 6.05 | 6.29 | 6.04 | -3.35% | 5,725,500 | 34,995,872 | 1.44 |
| 2026-10-09 | 6.33 | 6.26 | 6.33 | 5.99 | -0.16% | 7,285,800 | 44,883,340 | 1.83 |
| 2026-10-08 | 6.36 | 6.27 | 6.43 | 6.21 | -1.42% | 5,873,600 | 36,970,180 | 1.48 |
| 2026-09-30 | 6.56 | 6.36 | 6.57 | 6.36 | -2.45% | 6,496,700 | 41,734,568 | 1.63 |
| 2026-09-29 | 6.36 | 6.52 | 6.67 | 6.29 | +2.52% | 11,606,900 | 75,776,848 | 2.92 |
| 2026-09-28 | 6.32 | 6.36 | 6.41 | 6.15 | +0.63% | 8,382,800 | 52,921,632 | 2.11 |
| 2026-09-24 | 6.26 | 6.32 | 6.60 | 6.26 | +0.32% | 9,669,100 | 61,660,160 | 2.43 |
| 2026-09-23 | 6.39 | 6.30 | 6.39 | 6.13 | -1.41% | 10,191,900 | 63,501,632 | 2.56 |
| 2026-09-22 | 6.28 | 6.39 | 6.51 | 6.20 | +3.06% | 12,562,900 | 79,674,904 | 3.16 |
| 2026-09-21 | 5.80 | 6.20 | 6.24 | 5.78 | +7.08% | 14,468,100 | 88,036,688 | 3.64 |
| 2026-09-18 | 6.00 | 5.79 | 6.01 | 5.78 | -2.85% | 6,219,200 | 36,489,544 | 1.56 |
| 2026-09-17 | 5.99 | 5.96 | 6.00 | 5.80 | +0.17% | 5,588,700 | 32,976,020 | 1.40 |
| 2026-09-16 | 5.93 | 5.95 | 6.01 | 5.81 | +0.85% | 5,496,900 | 32,623,876 | 1.38 |
| 2026-09-15 | 6.14 | 5.90 | 6.14 | 5.88 | -2.32% | 7,073,500 | 42,072,144 | 1.78 |
| 2026-09-14 | 5.98 | 6.04 | 6.15 | 5.94 | +0.67% | 6,559,500 | 39,745,068 | 1.65 |
| 2026-09-11 | 6.18 | 6.00 | 6.18 | 5.91 | -2.28% | 7,151,500 | 42,844,772 | 1.80 |
| 2026-09-10 | 6.22 | 6.14 | 6.29 | 6.12 | -1.44% | 5,299,200 | 32,712,220 | 1.33 |
| 2026-09-09 | 6.15 | 6.23 | 6.34 | 6.13 | +0.97% | 8,123,700 | 50,677,216 | 2.04 |
| 2026-09-08 | 6.08 | 6.17 | 6.25 | 6.01 | +1.98% | 7,716,300 | 47,488,732 | 1.94 |
| 2026-09-07 | 6.06 | 6.05 | 6.17 | 5.94 | +1.51% | 7,131,300 | 43,209,176 | 1.79 |
| 2026-09-04 | 5.86 | 5.96 | 6.19 | 5.85 | +1.71% | 10,859,300 | 65,729,992 | 2.73 |
| 2026-09-03 | 6.09 | 5.86 | 6.21 | 5.84 | -3.62% | 9,346,400 | 56,165,864 | 2.35 |
| 2026-09-02 | 6.12 | 6.08 | 6.22 | 5.87 | +0.33% | 10,656,200 | 64,043,856 | 2.68 |
| 2026-09-01 | 5.81 | 6.06 | 6.10 | 5.75 | +4.30% | 9,070,900 | 54,129,824 | 2.28 |
| 2026-08-31 | 5.74 | 5.81 | 5.84 | 5.68 | +0.35% | 7,291,200 | 42,217,488 | 1.83 |
| 2026-08-28 | 5.62 | 5.79 | 5.82 | 5.59 | +3.39% | 5,750,500 | 32,983,034 | 1.45 |
| 2026-08-27 | 5.66 | 5.60 | 5.69 | 5.60 | -1.06% | 4,789,700 | 26,999,732 | 1.20 |
| 2026-08-26 | 5.65 | 5.66 | 5.72 | 5.57 | +0.53% | 4,703,300 | 26,601,260 | 1.18 |
需要全历史数据与程序化访问？
查看 恒基达鑫 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=sz002492 获取全部历史日线。