世纪华通

sz002602 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）

12.84

涨跌幅

-1.68%

成交量

82,727,100 股

成交额

1,066,732,352 元

换手率

1.22%

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	13.06	12.84	13.15	12.72	-1.68%	82,727,100	1,066,732,352	1.22
2026-10-13	13.30	13.06	13.37	13.00	-2.97%	69,546,600	915,823,424	1.02
2026-10-12	13.60	13.46	13.60	13.34	-1.32%	48,152,600	649,062,400	0.71
2026-10-09	13.25	13.64	13.79	13.11	+2.56%	84,620,200	1,136,494,208	1.25
2026-10-08	13.86	13.30	14.01	13.25	-3.62%	63,496,300	861,093,312	0.93
2026-09-30	14.03	13.80	14.07	13.78	-0.58%	43,368,800	602,463,104	0.64
2026-09-29	13.77	13.88	14.03	13.76	+0.07%	51,347,500	713,038,592	0.76
2026-09-28	14.37	13.87	14.41	13.77	-2.53%	66,448,900	929,953,600	0.98
2026-09-24	14.21	14.23	14.37	14.10	-0.77%	55,714,800	791,261,888	0.82
2026-09-23	14.58	14.34	14.60	14.25	-1.92%	90,277,000	1,298,704,000	1.33
2026-09-22	14.61	14.62	14.75	14.43	+0.07%	94,757,600	1,381,968,768	1.39
2026-09-21	14.76	14.61	14.78	14.26	-0.54%	83,014,100	1,208,718,848	1.22
2026-09-18	14.58	14.69	14.87	14.40	+1.03%	126,473,800	1,854,408,064	1.86
2026-09-17	14.54	14.54	14.78	14.42	-0.62%	54,426,700	791,741,568	0.80
2026-09-16	14.92	14.63	14.96	14.56	-2.01%	85,278,600	1,256,179,072	1.25
2026-09-15	15.21	14.93	15.25	14.91	-0.86%	54,913,300	828,015,488	0.81
2026-09-14	15.55	15.06	15.58	14.93	-3.21%	82,834,100	1,255,190,400	1.22
2026-09-11	15.47	15.56	15.71	15.35	+0.00%	91,679,100	1,425,602,176	1.35
2026-09-10	15.80	15.56	15.81	15.50	-1.39%	77,994,900	1,217,512,320	1.15
2026-09-09	16.10	15.78	16.15	15.73	-2.17%	108,209,900	1,716,117,376	1.59
2026-09-08	16.15	16.13	16.42	16.02	-0.19%	121,487,500	1,966,916,864	1.79
2026-09-07	15.66	16.16	16.58	15.65	+2.73%	252,278,400	4,084,560,384	3.71
2026-09-04	14.62	15.73	16.00	14.59	+7.96%	301,078,000	4,646,982,144	4.43
2026-09-03	14.03	14.57	14.68	13.95	+3.85%	179,670,000	2,592,776,704	2.64
2026-09-02	13.96	14.03	14.54	13.87	+1.30%	159,577,600	2,272,941,824	2.35
2026-09-01	14.16	13.85	14.35	13.83	-2.05%	89,298,300	1,250,873,856	1.31
2026-08-31	13.89	14.14	14.21	13.80	+1.22%	80,180,000	1,124,764,288	1.18
2026-08-28	14.06	13.97	14.35	13.92	+0.36%	93,376,300	1,317,492,480	1.37
2026-08-27	13.98	13.92	13.99	13.67	-0.22%	67,195,000	930,190,656	0.99
2026-08-26	14.12	13.95	14.17	13.92	-0.78%	53,239,700	747,716,672	0.78

需要全历史数据与程序化访问？查看世纪华通日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002602 获取全部历史日线。