豪迈科技

sz002595 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）

38.46

涨跌幅

-1.18%

成交量

2,285,400 股

成交额

88,351,712 元

换手率

0.20%

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	38.92	38.46	39.00	38.21	-1.18%	2,285,400	88,351,712	0.20
2026-10-13	39.01	38.92	39.78	38.56	-0.84%	4,290,300	169,026,784	0.37
2026-10-12	39.50	39.25	39.79	39.06	-0.76%	3,348,700	131,936,008	0.29
2026-10-09	38.90	39.55	39.78	38.25	+1.70%	4,550,900	177,755,456	0.40
2026-10-08	38.52	38.89	39.18	38.20	+1.28%	2,850,700	110,815,920	0.25
2026-09-30	38.39	38.40	38.76	38.34	+0.08%	2,645,500	101,948,752	0.23
2026-09-29	38.24	38.37	39.38	38.00	+0.34%	4,911,100	190,099,872	0.43
2026-09-28	38.97	38.24	39.04	37.91	-1.80%	3,755,400	143,784,224	0.33
2026-09-24	39.70	38.94	40.17	38.85	-2.09%	3,123,800	123,099,840	0.27
2026-09-23	39.97	39.77	40.06	39.62	+0.15%	3,020,800	120,306,384	0.26
2026-09-22	39.86	39.71	40.39	39.66	-0.20%	4,352,700	174,169,152	0.38
2026-09-21	39.56	39.79	40.00	39.21	+0.61%	4,115,900	162,875,184	0.36
2026-09-18	38.81	39.55	39.59	38.79	+2.01%	4,643,900	182,155,888	0.40
2026-09-17	39.06	38.77	39.63	38.61	-1.62%	7,323,100	285,389,312	0.64
2026-09-16	40.24	39.41	40.27	39.02	-2.14%	6,576,100	258,849,968	0.57
2026-09-15	40.20	40.27	40.53	39.82	+0.57%	3,736,000	150,492,208	0.32
2026-09-14	39.98	40.04	40.57	39.52	+0.33%	4,255,500	170,095,296	0.37
2026-09-11	39.80	39.91	40.13	39.09	-0.92%	6,137,600	243,476,752	0.53
2026-09-10	40.74	40.28	40.74	39.60	-1.42%	5,650,100	226,982,880	0.49
2026-09-09	40.78	40.86	41.40	40.11	-0.15%	6,271,500	256,729,488	0.54
2026-09-08	41.30	40.92	41.35	40.28	-1.06%	7,569,200	308,016,160	0.66
2026-09-07	42.40	41.36	42.68	41.09	-2.45%	6,622,100	274,775,648	0.57
2026-09-04	42.31	42.40	43.11	42.30	+0.28%	4,374,500	186,742,080	0.38
2026-09-03	43.00	42.28	43.20	42.24	-1.56%	4,449,900	189,318,688	0.39
2026-09-02	42.99	42.95	43.45	42.53	-0.79%	5,491,000	235,886,464	0.48
2026-09-01	43.71	43.29	43.78	42.30	-1.32%	10,149,000	436,455,840	0.88
2026-08-31	45.80	43.87	45.80	43.50	-7.47%	15,465,100	686,335,040	1.34
2026-08-28	47.31	47.41	47.95	46.85	-0.15%	3,680,800	174,223,760	0.32
2026-08-27	47.12	47.48	47.48	46.38	+0.55%	2,997,100	140,800,096	0.26
2026-08-26	47.90	47.22	48.15	46.50	-1.42%	5,159,700	243,409,104	0.45

需要全历史数据与程序化访问？查看豪迈科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002595 获取全部历史日线。