辉隆股份
sz002556 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）
5.13
涨跌幅
-0.77%
成交量
9,111,100 股
成交额
47,071,508 元
换手率
0.98%
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 | 5.16 | 5.13 | 5.22 | 5.13 | -0.77% | 9,111,100 | 47,071,508 | 0.98 |
| 2026-10-13 | 5.11 | 5.17 | 5.20 | 5.06 | +0.98% | 8,458,900 | 43,500,500 | 0.91 |
| 2026-10-12 | 5.27 | 5.12 | 5.30 | 5.11 | -3.03% | 14,788,200 | 76,527,456 | 1.58 |
| 2026-10-09 | 5.13 | 5.28 | 5.29 | 5.13 | +2.33% | 15,341,600 | 80,074,328 | 1.64 |
| 2026-10-08 | 5.05 | 5.16 | 5.34 | 5.05 | +1.98% | 13,004,400 | 67,244,040 | 1.39 |
| 2026-09-30 | 5.06 | 5.06 | 5.09 | 5.01 | +0.60% | 7,416,100 | 37,488,596 | 0.79 |
| 2026-09-29 | 5.03 | 5.03 | 5.09 | 5.02 | -0.59% | 7,297,100 | 36,833,676 | 0.78 |
| 2026-09-28 | 5.06 | 5.06 | 5.10 | 5.01 | -0.39% | 9,544,200 | 48,196,548 | 1.02 |
| 2026-09-24 | 5.13 | 5.08 | 5.16 | 5.05 | -0.97% | 9,397,200 | 47,867,368 | 1.01 |
| 2026-09-23 | 5.18 | 5.13 | 5.19 | 5.11 | -0.39% | 7,729,600 | 39,655,980 | 0.83 |
| 2026-09-22 | 5.24 | 5.15 | 5.24 | 5.12 | -1.72% | 10,451,000 | 53,948,428 | 1.12 |
| 2026-09-21 | 5.16 | 5.24 | 5.26 | 5.13 | +1.35% | 9,219,000 | 47,956,292 | 0.99 |
| 2026-09-18 | 5.16 | 5.17 | 5.22 | 5.13 | -0.19% | 10,096,800 | 52,297,768 | 1.08 |
| 2026-09-17 | 5.15 | 5.18 | 5.22 | 5.06 | +0.39% | 13,382,800 | 68,870,880 | 1.43 |
| 2026-09-16 | 5.10 | 5.16 | 5.19 | 5.06 | +0.98% | 10,985,700 | 56,492,576 | 1.18 |
| 2026-09-15 | 5.25 | 5.11 | 5.26 | 5.11 | -2.85% | 13,534,900 | 69,855,624 | 1.45 |
| 2026-09-14 | 5.34 | 5.26 | 5.44 | 5.24 | -2.41% | 20,370,700 | 108,198,040 | 2.18 |
| 2026-09-11 | 5.49 | 5.39 | 5.65 | 5.37 | -2.71% | 20,094,800 | 109,343,608 | 2.15 |
| 2026-09-10 | 5.68 | 5.54 | 5.71 | 5.51 | -2.81% | 24,173,600 | 134,947,184 | 2.59 |
| 2026-09-09 | 5.55 | 5.70 | 5.79 | 5.51 | +1.79% | 36,490,200 | 207,879,872 | 3.91 |
| 2026-09-08 | 5.42 | 5.60 | 5.69 | 5.41 | +3.32% | 33,183,500 | 185,545,616 | 3.55 |
| 2026-09-07 | 5.33 | 5.42 | 5.46 | 5.32 | +1.31% | 14,951,800 | 81,047,112 | 1.60 |
| 2026-09-04 | 5.26 | 5.35 | 5.40 | 5.22 | +1.90% | 14,249,000 | 76,168,264 | 1.53 |
| 2026-09-03 | 5.30 | 5.25 | 5.36 | 5.23 | -0.94% | 12,940,300 | 68,251,344 | 1.39 |
| 2026-09-02 | 5.45 | 5.30 | 5.47 | 5.28 | -3.64% | 20,777,700 | 110,973,600 | 2.22 |
| 2026-09-01 | 5.32 | 5.50 | 5.58 | 5.30 | +3.00% | 32,463,800 | 178,102,000 | 3.48 |
| 2026-08-31 | 5.42 | 5.34 | 5.44 | 5.29 | -1.11% | 22,623,800 | 121,180,288 | 2.42 |
| 2026-08-28 | 5.26 | 5.40 | 5.43 | 5.22 | +2.08% | 17,914,000 | 95,815,648 | 1.92 |
| 2026-08-27 | 5.18 | 5.29 | 5.32 | 5.18 | +1.73% | 14,718,700 | 77,595,040 | 1.58 |
| 2026-08-26 | 5.12 | 5.20 | 5.21 | 5.12 | +0.58% | 9,073,000 | 46,965,932 | 0.97 |
需要全历史数据与程序化访问？
查看 辉隆股份 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=sz002556 获取全部历史日线。