好利科技

sz002729 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）

13.09

涨跌幅

-2.31%

成交量

3,258,500 股

成交额

43,088,268 元

换手率

1.86%

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	13.39	13.09	13.39	13.09	-2.31%	3,258,500	43,088,268	1.86
2026-10-13	13.09	13.40	13.46	12.59	+2.37%	4,636,300	60,646,060	2.64
2026-10-12	13.29	13.09	13.42	13.06	-1.95%	3,098,300	40,983,736	1.77
2026-10-09	13.41	13.35	13.45	12.55	-0.45%	7,028,200	91,128,312	4.01
2026-10-08	13.63	13.41	13.98	13.35	-1.61%	4,145,300	56,488,860	2.36
2026-09-30	14.00	13.63	14.00	13.60	-1.16%	2,379,400	32,660,416	1.36
2026-09-29	13.45	13.79	13.90	13.45	+2.45%	3,651,100	50,212,648	2.08
2026-09-28	14.00	13.46	14.10	13.37	-3.65%	3,463,500	47,048,804	1.97
2026-09-24	13.99	13.97	14.08	13.87	+0.14%	2,366,900	33,086,048	1.35
2026-09-23	14.02	13.95	14.03	13.82	-0.21%	2,470,600	34,419,332	1.41
2026-09-22	14.08	13.98	14.22	13.94	-0.43%	3,054,000	42,988,296	1.74
2026-09-21	13.94	14.04	14.14	13.92	+0.72%	3,245,500	45,562,184	1.85
2026-09-18	13.71	13.94	14.13	13.71	+1.75%	3,859,900	53,913,628	2.20
2026-09-17	13.71	13.70	13.90	13.46	+0.88%	3,910,300	53,582,308	2.23
2026-09-16	13.46	13.58	13.68	13.14	+1.88%	3,095,800	41,641,600	1.76
2026-09-15	13.64	13.33	13.68	13.23	-2.84%	2,970,500	39,934,220	1.69
2026-09-14	13.50	13.72	13.94	13.25	+1.25%	3,639,400	49,842,840	2.07
2026-09-11	13.47	13.55	13.62	13.17	-0.15%	3,363,000	45,073,592	1.92
2026-09-10	13.96	13.57	13.96	13.52	-3.14%	3,397,600	46,499,892	1.94
2026-09-09	13.99	14.01	14.16	13.83	+0.72%	3,597,100	50,253,536	2.05
2026-09-08	14.03	13.91	14.07	13.85	-0.78%	2,525,800	35,158,312	1.44
2026-09-07	13.96	14.02	14.18	13.87	+0.43%	2,652,700	37,221,580	1.51
2026-09-04	14.12	13.96	14.29	13.86	+0.00%	4,197,100	59,287,844	2.39
2026-09-03	14.24	13.96	14.58	13.95	-1.48%	3,935,300	55,677,844	2.24
2026-09-02	14.08	14.17	14.40	14.08	-0.84%	4,874,900	69,323,384	2.78
2026-09-01	13.86	14.29	14.72	13.81	+3.10%	9,179,200	130,501,696	5.23
2026-08-31	13.82	13.86	13.90	13.72	+0.29%	3,360,400	46,434,396	1.92
2026-08-28	13.89	13.82	13.99	13.76	-0.65%	3,580,300	49,658,924	2.04
2026-08-27	13.72	13.91	13.99	13.59	-0.57%	3,844,200	53,109,292	2.19
2026-08-26	13.91	13.99	14.22	13.74	+0.58%	3,091,900	43,211,104	1.76

需要全历史数据与程序化访问？查看好利科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002729 获取全部历史日线。