洽洽食品

sz002557 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（2026-10-15）

19.03

涨跌幅

-0.68%

成交量

4,484,200 股

成交额

85,407,360 元

换手率

0.89%

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(%)
2026-10-15	19.01	19.03	19.30	18.86	-0.68%	4,484,200	85,407,360	0.89
2026-10-14	18.80	19.16	19.27	18.75	+1.91%	6,311,400	120,594,488	1.25
2026-10-13	19.06	18.80	19.19	18.78	-1.88%	6,571,300	124,480,136	1.31
2026-10-12	19.03	19.16	19.28	18.95	+1.05%	6,291,900	120,463,816	1.25
2026-10-09	18.62	18.96	19.01	18.53	+1.83%	7,561,000	142,887,264	1.50
2026-10-08	18.30	18.62	18.64	18.15	+1.53%	6,857,400	126,800,664	1.36
2026-09-30	18.16	18.34	18.38	18.08	+1.21%	4,259,200	77,604,816	0.85
2026-09-29	18.44	18.12	18.51	18.06	-1.74%	5,747,100	104,759,448	1.14
2026-09-28	18.40	18.44	18.50	18.27	+1.32%	6,741,000	124,044,288	1.34
2026-09-24	18.17	18.20	18.31	18.05	+0.44%	3,977,200	72,274,952	0.79
2026-09-23	18.18	18.12	18.43	18.11	-0.33%	5,343,700	97,496,104	1.06
2026-09-22	18.12	18.18	18.21	18.06	+0.39%	3,865,500	70,196,568	0.77
2026-09-21	17.98	18.11	18.13	17.92	+0.67%	4,094,100	73,842,768	0.81
2026-09-18	18.00	17.99	18.20	17.98	+0.22%	4,820,500	87,028,048	0.96
2026-09-17	17.93	17.95	18.04	17.90	-0.39%	2,841,200	51,058,292	0.56
2026-09-16	18.17	18.02	18.17	17.86	-0.88%	5,855,600	105,212,680	1.16
2026-09-15	18.34	18.18	18.34	18.11	-0.66%	3,003,600	54,598,476	0.60
2026-09-14	18.16	18.30	18.33	18.06	+0.49%	6,560,200	119,433,968	1.30
2026-09-11	18.39	18.21	18.54	17.92	-1.94%	12,251,200	221,964,480	2.43
2026-09-10	18.94	18.57	18.98	18.56	-2.26%	8,224,300	153,365,936	1.63
2026-09-09	19.40	19.00	19.45	18.93	-2.41%	8,493,900	162,083,632	1.69
2026-09-08	19.23	19.47	19.49	19.00	+1.25%	7,134,100	138,097,488	1.42
2026-09-07	18.97	19.23	19.26	18.87	+1.48%	7,507,800	143,760,144	1.49
2026-09-04	18.72	18.95	19.17	18.65	+1.23%	7,779,900	147,833,360	1.55
2026-09-03	18.72	18.72	18.84	18.58	-0.53%	5,496,900	102,725,400	1.09
2026-09-02	18.94	18.82	19.00	18.60	-0.95%	5,050,600	94,775,856	1.00
2026-09-01	18.73	19.00	19.08	18.63	+1.50%	8,666,000	164,090,736	1.72
2026-08-31	18.75	18.72	18.82	18.39	-0.32%	7,144,200	133,172,016	1.42
2026-08-28	18.56	18.78	18.85	18.49	+1.51%	6,873,700	128,592,496	1.37
2026-08-27	18.51	18.50	18.60	18.36	-0.48%	6,261,700	115,628,120	1.24

需要全历史数据与程序化访问？查看洽洽食品日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002557 获取全部历史日线。