广东宏大
sz002683 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）
26.00
涨跌幅
-1.74%
成交量
10,697,300 股
成交额
275,861,984 元
换手率
1.60%
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 | 26.25 | 26.00 | 26.58 | 24.99 | -1.74% | 10,697,300 | 275,861,984 | 1.60 |
| 2026-10-13 | 25.67 | 26.46 | 26.58 | 25.40 | +1.89% | 9,731,100 | 253,646,560 | 1.46 |
| 2026-10-12 | 28.42 | 25.97 | 28.47 | 25.90 | -9.10% | 13,163,800 | 351,740,064 | 1.97 |
| 2026-10-09 | 27.88 | 28.57 | 28.75 | 27.04 | +2.62% | 7,952,800 | 222,662,704 | 1.19 |
| 2026-10-08 | 28.02 | 27.84 | 28.45 | 27.53 | -0.07% | 4,724,700 | 132,261,080 | 0.71 |
| 2026-09-30 | 27.20 | 27.86 | 28.55 | 26.84 | +3.19% | 5,531,900 | 153,995,280 | 0.83 |
| 2026-09-29 | 27.60 | 27.00 | 27.60 | 26.70 | -0.22% | 3,484,500 | 93,874,624 | 0.52 |
| 2026-09-28 | 28.10 | 27.06 | 28.20 | 26.85 | -4.25% | 6,924,800 | 188,750,176 | 1.04 |
| 2026-09-24 | 28.50 | 28.26 | 29.04 | 28.21 | -1.19% | 5,441,200 | 155,824,272 | 0.82 |
| 2026-09-23 | 28.50 | 28.60 | 28.75 | 28.21 | +0.42% | 3,903,900 | 111,133,440 | 0.59 |
| 2026-09-22 | 28.83 | 28.48 | 29.19 | 28.45 | -1.21% | 4,476,800 | 129,024,824 | 0.67 |
| 2026-09-21 | 28.28 | 28.83 | 29.26 | 28.10 | +2.56% | 7,669,400 | 220,782,048 | 1.15 |
| 2026-09-18 | 27.58 | 28.11 | 28.40 | 27.58 | +2.22% | 5,930,300 | 166,296,208 | 0.89 |
| 2026-09-17 | 27.61 | 27.50 | 28.25 | 27.41 | -0.54% | 3,866,900 | 107,329,984 | 0.58 |
| 2026-09-16 | 27.70 | 27.65 | 27.97 | 27.35 | -0.36% | 4,973,100 | 137,101,856 | 0.75 |
| 2026-09-15 | 28.46 | 27.75 | 28.65 | 27.74 | -2.53% | 6,742,600 | 189,284,208 | 1.01 |
| 2026-09-14 | 28.86 | 28.47 | 29.05 | 28.36 | -2.03% | 5,876,900 | 168,092,992 | 0.88 |
| 2026-09-11 | 29.60 | 29.06 | 29.70 | 28.40 | -2.68% | 8,240,900 | 238,549,168 | 1.24 |
| 2026-09-10 | 30.25 | 29.86 | 30.55 | 29.83 | -2.58% | 7,315,900 | 219,831,280 | 1.10 |
| 2026-09-09 | 30.35 | 30.65 | 30.92 | 29.90 | +0.92% | 10,147,000 | 308,808,192 | 1.52 |
| 2026-09-08 | 30.12 | 30.37 | 30.66 | 30.00 | +0.66% | 5,947,400 | 180,286,400 | 0.89 |
| 2026-09-07 | 30.76 | 30.17 | 31.17 | 30.13 | -2.49% | 8,769,300 | 266,147,424 | 1.32 |
| 2026-09-04 | 30.24 | 30.94 | 31.09 | 30.20 | +2.31% | 9,294,600 | 286,734,400 | 1.39 |
| 2026-09-03 | 30.63 | 30.24 | 30.77 | 30.01 | -1.82% | 8,184,100 | 247,690,784 | 1.23 |
| 2026-09-02 | 30.47 | 30.80 | 31.43 | 30.07 | +0.52% | 10,569,400 | 326,462,048 | 1.59 |
| 2026-09-01 | 30.74 | 30.64 | 31.10 | 30.14 | -0.42% | 7,402,200 | 226,606,928 | 1.11 |
| 2026-08-31 | 30.39 | 30.77 | 30.84 | 29.85 | +1.02% | 8,320,200 | 252,306,496 | 1.25 |
| 2026-08-28 | 29.62 | 30.46 | 30.81 | 29.59 | +2.25% | 9,026,000 | 273,146,944 | 1.35 |
| 2026-08-27 | 29.50 | 29.79 | 29.90 | 29.05 | +0.98% | 5,999,400 | 176,941,984 | 0.90 |
| 2026-08-26 | 29.20 | 29.50 | 29.80 | 29.01 | +1.03% | 5,222,700 | 154,005,984 | 0.78 |
需要全历史数据与程序化访问？
查看 广东宏大 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=sz002683 获取全部历史日线。