鸿路钢构

sz002541 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）

19.78

涨跌幅

-2.80%

成交量

12,301,900 股

成交额

247,727,040 元

换手率

2.18%

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	20.26	19.78	20.94	19.65	-2.80%	12,301,900	247,727,040	2.18
2026-10-13	19.87	20.35	20.99	19.75	+2.06%	19,999,200	408,401,312	3.55
2026-10-12	19.15	19.94	20.10	19.04	+4.62%	16,581,100	326,718,272	2.94
2026-10-09	18.26	19.06	19.29	18.26	+4.44%	18,432,900	346,506,592	3.27
2026-10-08	18.52	18.25	18.88	18.10	-0.60%	10,596,200	196,286,336	1.88
2026-09-30	18.47	18.36	18.76	18.08	-0.43%	9,584,000	175,839,968	1.70
2026-09-29	18.12	18.44	18.95	18.06	+0.99%	11,608,000	215,062,160	2.06
2026-09-28	18.28	18.26	18.59	17.83	+0.00%	14,954,300	271,165,312	2.65
2026-09-24	19.49	18.26	19.66	18.22	-7.26%	19,925,900	370,400,800	3.53
2026-09-23	17.92	19.69	19.69	17.77	+10.00%	27,357,500	518,832,960	4.85
2026-09-22	18.74	17.90	18.99	17.87	-4.07%	11,946,200	217,059,472	2.12
2026-09-21	18.76	18.66	19.00	18.44	+0.27%	9,342,200	174,566,496	1.66
2026-09-18	18.40	18.61	18.70	18.30	+1.20%	7,997,200	148,013,504	1.42
2026-09-17	18.25	18.39	18.45	18.03	+0.60%	6,701,800	122,439,552	1.19
2026-09-16	18.11	18.28	18.35	17.80	+0.61%	7,470,300	134,890,816	1.32
2026-09-15	18.87	18.17	18.99	18.10	-3.66%	7,922,900	145,491,616	1.40
2026-09-14	18.79	18.86	19.52	18.74	+0.86%	8,905,900	169,007,168	1.58
2026-09-11	19.26	18.70	19.26	18.50	-3.21%	7,204,100	135,309,728	1.28
2026-09-10	19.77	19.32	19.82	19.31	-1.83%	6,131,500	119,575,240	1.09
2026-09-09	20.15	19.68	20.27	19.59	-2.43%	7,480,100	148,090,944	1.33
2026-09-08	20.35	20.17	20.78	20.16	-0.88%	8,038,900	163,636,976	1.43
2026-09-07	20.74	20.35	20.85	20.22	-1.45%	8,766,800	179,998,432	1.55
2026-09-04	20.38	20.65	21.05	20.18	+2.08%	9,210,700	191,145,328	1.63
2026-09-03	20.92	20.23	21.05	20.18	-2.88%	7,620,800	155,927,888	1.35
2026-09-02	21.00	20.83	21.15	20.25	-1.75%	11,716,900	242,349,504	2.08
2026-09-01	21.31	21.20	21.41	20.85	+0.81%	16,560,300	351,110,080	2.94
2026-08-31	21.12	21.03	21.30	20.40	+4.01%	15,722,900	329,252,832	2.79
2026-08-28	20.29	20.22	20.88	19.80	+1.81%	12,016,200	242,615,760	2.13
2026-08-27	19.83	19.86	20.02	19.48	+0.10%	5,691,900	112,547,704	1.01
2026-08-26	19.58	19.84	20.15	19.45	+1.38%	5,713,800	113,800,976	1.01

需要全历史数据与程序化访问？查看鸿路钢构日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002541 获取全部历史日线。