好想你

sz002582 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）

9.32

涨跌幅

-1.89%

成交量

6,785,400 股

成交额

63,735,052 元

换手率

1.97%

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	9.43	9.32	9.50	9.31	-1.89%	6,785,400	63,735,052	1.97
2026-10-13	9.47	9.50	9.56	9.32	-0.31%	7,808,900	73,732,616	2.27
2026-10-12	9.59	9.53	9.67	9.47	-1.14%	9,041,900	86,272,872	2.63
2026-10-09	9.45	9.64	9.65	9.35	+1.69%	11,918,700	113,286,192	3.46
2026-10-08	9.34	9.48	9.57	9.30	+0.96%	8,529,100	80,439,120	2.48
2026-09-30	9.35	9.39	9.43	9.28	+1.19%	7,987,900	74,732,192	2.32
2026-09-29	9.30	9.28	9.36	9.26	-0.32%	4,978,300	46,342,600	1.45
2026-09-28	9.46	9.31	9.50	9.22	-1.48%	9,279,700	86,547,384	2.70
2026-09-24	9.58	9.45	9.68	9.43	-1.77%	9,182,200	87,407,920	2.67
2026-09-23	9.85	9.62	9.86	9.62	-2.43%	11,092,800	107,548,768	3.22
2026-09-22	9.80	9.86	9.90	9.72	+0.61%	13,843,600	135,975,776	4.02
2026-09-21	9.76	9.80	9.86	9.70	+0.62%	12,626,800	123,733,616	3.67
2026-09-18	9.57	9.74	9.74	9.55	+1.88%	10,843,300	105,095,736	3.15
2026-09-17	9.56	9.56	9.61	9.50	-0.62%	7,719,200	73,734,520	2.24
2026-09-16	9.50	9.62	9.65	9.45	+0.73%	8,683,000	83,097,008	2.52
2026-09-15	9.92	9.55	9.97	9.53	-3.73%	16,263,500	156,951,664	4.73
2026-09-14	9.96	9.92	10.08	9.88	-0.10%	12,168,500	120,892,976	3.54
2026-09-11	10.25	9.93	10.26	9.85	-3.97%	22,985,900	229,236,256	6.68
2026-09-10	10.64	10.34	10.69	10.32	-3.81%	19,973,200	208,021,888	5.80
2026-09-09	10.87	10.75	10.87	10.60	-1.92%	26,141,500	280,436,864	7.60
2026-09-08	10.55	10.96	11.05	10.49	+4.18%	42,723,600	463,508,320	12.41
2026-09-07	10.23	10.52	10.54	10.23	+1.84%	20,131,900	210,660,608	5.85
2026-09-04	10.20	10.33	10.55	10.14	+1.37%	21,772,500	225,952,992	6.33
2026-09-03	10.34	10.19	10.37	10.15	-0.59%	13,568,400	138,981,888	3.94
2026-09-02	10.72	10.25	10.73	10.23	-4.30%	24,857,800	256,951,968	7.22
2026-09-01	10.50	10.71	10.90	10.50	+2.10%	29,739,600	319,644,032	8.64
2026-08-31	10.70	10.49	10.78	10.46	-2.05%	26,215,800	276,547,264	7.62
2026-08-28	10.28	10.71	10.78	10.25	+3.98%	36,710,600	388,003,744	10.67
2026-08-27	10.26	10.30	10.46	10.21	+0.29%	23,267,200	240,305,008	6.76
2026-08-26	10.17	10.27	10.48	10.10	+0.79%	18,828,300	194,288,288	5.47

需要全历史数据与程序化访问？查看好想你日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002582 获取全部历史日线。