海欣食品
sz002702 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）
5.93
涨跌幅
-1.98%
成交量
77,167,200 股
成交额
463,360,384 元
换手率
16.82%
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 | 6.01 | 5.93 | 6.12 | 5.90 | -1.98% | 77,167,200 | 463,360,384 | 16.82 |
| 2026-10-13 | 5.76 | 6.05 | 6.14 | 5.70 | +2.89% | 96,819,700 | 575,557,504 | 21.11 |
| 2026-10-12 | 6.11 | 5.88 | 6.15 | 5.85 | -4.55% | 120,831,900 | 723,505,088 | 26.34 |
| 2026-10-09 | 5.92 | 6.16 | 6.51 | 5.80 | +4.05% | 168,641,300 | 1,034,853,120 | 36.76 |
| 2026-10-08 | 5.41 | 5.92 | 5.92 | 5.36 | +10.04% | 66,024,400 | 371,309,024 | 14.39 |
| 2026-09-30 | 5.36 | 5.38 | 5.44 | 5.30 | +1.13% | 20,924,400 | 112,416,800 | 4.56 |
| 2026-09-29 | 5.37 | 5.32 | 5.50 | 5.31 | -2.21% | 23,597,700 | 126,580,936 | 5.14 |
| 2026-09-28 | 5.50 | 5.44 | 5.54 | 5.39 | -1.98% | 35,086,700 | 190,982,608 | 7.65 |
| 2026-09-24 | 5.48 | 5.55 | 5.55 | 5.37 | +1.83% | 41,941,800 | 229,546,160 | 9.14 |
| 2026-09-23 | 5.65 | 5.45 | 5.66 | 5.43 | -4.05% | 38,809,000 | 213,806,992 | 8.46 |
| 2026-09-22 | 5.67 | 5.68 | 5.76 | 5.55 | +0.18% | 39,724,100 | 224,669,712 | 8.66 |
| 2026-09-21 | 5.52 | 5.67 | 5.72 | 5.47 | +2.35% | 41,375,600 | 233,407,152 | 9.02 |
| 2026-09-18 | 5.40 | 5.54 | 5.61 | 5.36 | +2.59% | 44,999,200 | 248,291,072 | 9.81 |
| 2026-09-17 | 5.35 | 5.40 | 5.43 | 5.25 | +1.12% | 63,738,500 | 341,540,288 | 13.89 |
| 2026-09-16 | 5.06 | 5.34 | 5.44 | 5.01 | +5.12% | 83,975,600 | 444,241,664 | 18.31 |
| 2026-09-15 | 5.31 | 5.08 | 5.37 | 5.06 | -4.15% | 69,148,800 | 356,514,208 | 15.07 |
| 2026-09-14 | 5.18 | 5.30 | 5.38 | 5.15 | -2.21% | 90,037,000 | 473,828,192 | 19.63 |
| 2026-09-11 | 5.71 | 5.42 | 5.84 | 5.42 | -9.97% | 74,744,200 | 410,023,424 | 16.29 |
| 2026-09-10 | 6.60 | 6.02 | 6.71 | 5.89 | -6.67% | 130,689,800 | 806,371,904 | 28.49 |
| 2026-09-09 | 6.79 | 6.45 | 6.87 | 6.27 | -5.01% | 174,120,500 | 1,137,994,624 | 37.96 |
| 2026-09-08 | 6.79 | 6.79 | 6.79 | 6.35 | +10.05% | 88,929,800 | 598,325,952 | 19.39 |
| 2026-09-07 | 6.17 | 6.17 | 6.17 | 6.17 | +9.98% | 9,484,100 | 58,517,144 | 2.07 |
| 2026-09-04 | 5.09 | 5.61 | 5.61 | 5.05 | +10.00% | 28,559,400 | 153,909,632 | 6.23 |
| 2026-09-03 | 5.20 | 5.10 | 5.26 | 5.08 | -1.54% | 19,105,200 | 98,074,624 | 4.16 |
| 2026-09-02 | 5.29 | 5.18 | 5.29 | 5.15 | -2.63% | 24,390,300 | 126,635,464 | 5.32 |
| 2026-09-01 | 5.16 | 5.32 | 5.34 | 5.14 | +3.50% | 28,955,100 | 153,196,512 | 6.31 |
| 2026-08-31 | 5.27 | 5.14 | 5.32 | 5.11 | -2.47% | 26,694,000 | 137,605,888 | 5.82 |
| 2026-08-28 | 5.12 | 5.27 | 5.30 | 5.09 | +3.33% | 30,356,100 | 158,707,040 | 6.62 |
| 2026-08-27 | 4.90 | 5.10 | 5.12 | 4.88 | +4.08% | 23,240,200 | 117,493,320 | 5.07 |
| 2026-08-26 | 4.87 | 4.90 | 4.99 | 4.87 | +0.00% | 14,125,000 | 69,490,232 | 3.08 |
需要全历史数据与程序化访问？
查看 海欣食品 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=sz002702 获取全部历史日线。