雄韬股份

sz002733 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）

18.58

涨跌幅

-7.01%

成交量

53,125,700 股

成交额

1,029,901,504 元

换手率

14.40%

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	19.87	18.58	20.57	18.51	-7.01%	53,125,700	1,029,901,504	14.40
2026-10-13	19.10	19.98	20.47	19.10	-5.84%	65,019,600	1,272,329,472	17.63
2026-10-12	21.54	21.22	22.81	20.77	+2.12%	85,611,300	1,858,557,184	23.21
2026-10-09	20.66	20.78	20.78	20.16	+10.01%	21,060,900	434,396,736	5.71
2026-10-08	17.36	18.89	18.89	17.20	+10.02%	16,285,000	304,284,352	4.41
2026-09-30	17.33	17.17	17.83	17.12	-1.04%	9,599,100	167,161,408	2.60
2026-09-29	17.00	17.35	17.57	16.99	+2.60%	10,987,600	190,628,992	2.98
2026-09-28	17.63	16.91	17.66	16.70	-4.57%	9,785,700	166,515,088	2.65
2026-09-24	18.18	17.72	18.18	17.71	-1.99%	7,332,000	130,727,240	1.99
2026-09-23	18.21	18.08	18.29	17.97	-0.60%	7,623,500	137,939,808	2.07
2026-09-22	18.26	18.19	18.65	18.06	+0.39%	14,553,200	266,331,008	3.95
2026-09-21	18.28	18.12	18.31	17.98	-0.66%	8,355,000	151,431,808	2.27
2026-09-18	18.05	18.24	18.40	18.02	+2.47%	11,449,800	208,546,400	3.10
2026-09-17	18.15	17.80	18.42	17.74	-1.77%	10,368,700	186,802,656	2.81
2026-09-16	17.50	18.12	18.26	17.27	+2.66%	13,490,900	241,351,184	3.66
2026-09-15	17.52	17.65	18.06	17.42	+0.74%	9,861,600	175,749,424	2.67
2026-09-14	17.40	17.52	17.73	17.24	-0.23%	5,485,900	96,080,192	1.49
2026-09-11	17.55	17.56	17.70	17.10	-1.35%	9,631,100	167,956,832	2.61
2026-09-10	18.04	17.80	18.11	17.72	-2.04%	7,549,600	134,949,824	2.05
2026-09-09	18.18	18.17	18.55	18.08	-0.06%	8,997,400	164,148,768	2.44
2026-09-08	18.62	18.18	18.68	18.12	-2.36%	12,262,300	224,498,256	3.32
2026-09-07	18.21	18.62	18.76	18.21	+2.25%	14,428,200	268,009,408	3.91
2026-09-04	18.77	18.21	18.96	18.08	-1.89%	19,885,500	369,534,912	5.39
2026-09-03	18.58	18.56	18.98	18.26	+0.98%	11,932,300	221,720,736	3.23
2026-09-02	18.10	18.38	18.62	17.82	+0.88%	10,814,500	197,742,416	2.93
2026-09-01	18.55	18.22	18.58	18.13	-1.51%	8,233,400	150,194,736	2.23
2026-08-31	18.30	18.50	18.52	18.13	-0.27%	7,939,400	145,685,568	2.15
2026-08-28	18.57	18.55	18.83	18.40	-0.05%	8,429,000	157,003,136	2.29
2026-08-27	18.25	18.56	18.64	18.12	+1.31%	9,032,000	166,595,184	2.45
2026-08-26	18.31	18.32	18.53	17.90	-1.19%	10,300,900	188,132,848	2.79

需要全历史数据与程序化访问？查看雄韬股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002733 获取全部历史日线。