顺灏股份
sz002565 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）
8.52
涨跌幅
-4.80%
成交量
93,138,500 股
成交额
801,826,240 元
换手率
8.79%
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 | 8.95 | 8.52 | 9.00 | 8.40 | -4.80% | 93,138,500 | 801,826,240 | 8.79 |
| 2026-10-13 | 8.78 | 8.95 | 9.09 | 8.11 | +1.02% | 153,898,700 | 1,320,402,176 | 14.52 |
| 2026-10-12 | 9.38 | 8.86 | 9.44 | 8.86 | -6.14% | 152,481,300 | 1,390,838,912 | 14.39 |
| 2026-10-09 | 9.50 | 9.44 | 10.15 | 9.29 | +1.72% | 267,150,800 | 2,557,856,768 | 25.20 |
| 2026-10-08 | 8.48 | 9.28 | 9.28 | 8.43 | +9.95% | 170,589,300 | 1,557,861,760 | 16.09 |
| 2026-09-30 | 8.34 | 8.44 | 8.94 | 8.23 | +1.81% | 135,425,900 | 1,151,250,048 | 12.78 |
| 2026-09-29 | 8.40 | 8.29 | 8.65 | 8.28 | -2.81% | 76,546,800 | 640,894,336 | 7.22 |
| 2026-09-28 | 8.53 | 8.53 | 8.93 | 8.38 | -2.85% | 107,222,100 | 922,379,392 | 10.12 |
| 2026-09-24 | 8.61 | 8.78 | 9.28 | 8.58 | +1.39% | 115,278,500 | 1,022,519,552 | 10.88 |
| 2026-09-23 | 9.01 | 8.66 | 9.04 | 8.65 | -4.63% | 65,323,400 | 573,098,112 | 6.16 |
| 2026-09-22 | 9.34 | 9.08 | 9.38 | 9.03 | -1.20% | 65,025,000 | 592,705,920 | 6.13 |
| 2026-09-21 | 8.95 | 9.19 | 9.56 | 8.87 | +4.20% | 103,794,300 | 955,075,840 | 9.79 |
| 2026-09-18 | 8.58 | 8.82 | 8.87 | 8.58 | +2.92% | 74,840,400 | 657,037,120 | 7.06 |
| 2026-09-17 | 8.71 | 8.57 | 8.75 | 8.37 | -1.49% | 80,765,800 | 686,982,144 | 7.62 |
| 2026-09-16 | 8.63 | 8.70 | 8.84 | 8.44 | +0.81% | 93,170,600 | 808,493,696 | 8.79 |
| 2026-09-15 | 8.84 | 8.63 | 8.94 | 8.41 | -4.22% | 120,364,200 | 1,041,486,656 | 11.36 |
| 2026-09-14 | 8.45 | 9.01 | 9.33 | 8.39 | +6.12% | 129,973,000 | 1,157,014,400 | 12.26 |
| 2026-09-11 | 8.58 | 8.49 | 8.73 | 8.33 | -1.62% | 42,731,700 | 362,840,960 | 4.03 |
| 2026-09-10 | 8.49 | 8.63 | 8.74 | 8.43 | +0.70% | 34,805,000 | 300,238,784 | 3.28 |
| 2026-09-09 | 8.63 | 8.57 | 8.70 | 8.52 | -1.15% | 28,550,700 | 245,156,896 | 2.69 |
| 2026-09-08 | 8.63 | 8.67 | 8.81 | 8.52 | +1.29% | 33,266,500 | 289,551,648 | 3.14 |
| 2026-09-07 | 8.68 | 8.56 | 8.68 | 8.51 | -0.35% | 26,110,500 | 223,672,624 | 2.46 |
| 2026-09-04 | 8.55 | 8.59 | 8.85 | 8.53 | +0.94% | 46,383,000 | 402,014,176 | 4.38 |
| 2026-09-03 | 8.68 | 8.51 | 8.72 | 8.47 | -1.50% | 33,114,500 | 283,257,024 | 3.12 |
| 2026-09-02 | 8.52 | 8.64 | 8.73 | 8.46 | +0.47% | 39,388,300 | 339,748,608 | 3.72 |
| 2026-09-01 | 8.59 | 8.60 | 8.69 | 8.48 | -0.46% | 37,741,500 | 324,624,832 | 3.56 |
| 2026-08-31 | 8.44 | 8.64 | 8.67 | 8.37 | +1.65% | 39,384,100 | 336,137,984 | 3.72 |
| 2026-08-28 | 8.39 | 8.50 | 8.60 | 8.33 | +1.31% | 53,427,300 | 452,301,088 | 5.04 |
| 2026-08-27 | 8.40 | 8.39 | 8.49 | 8.36 | -0.24% | 46,719,900 | 393,251,200 | 4.41 |
| 2026-08-26 | 8.62 | 8.41 | 8.74 | 8.40 | -2.32% | 36,330,000 | 309,237,024 | 3.43 |
需要全历史数据与程序化访问？
查看 顺灏股份 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=sz002565 获取全部历史日线。