永兴材料

sz002756 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）

36.95

涨跌幅

-1.31%

成交量

8,041,500 股

成交额

299,192,832 元

换手率

2.04%

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	37.31	36.95	37.90	36.76	-1.31%	8,041,500	299,192,832	2.04
2026-10-13	37.76	37.44	38.10	36.57	-1.86%	11,002,000	409,644,448	2.79
2026-10-12	39.40	38.15	39.83	38.10	-4.91%	13,789,200	535,866,016	3.50
2026-10-09	38.65	40.12	40.43	38.21	+2.85%	16,175,800	637,126,336	4.11
2026-10-08	39.00	39.01	39.83	38.34	+0.05%	7,743,900	303,060,768	1.97
2026-09-30	38.77	38.99	39.39	38.31	+0.88%	7,194,900	280,281,408	1.83
2026-09-29	37.76	38.65	39.05	37.76	+2.06%	8,470,200	326,293,024	2.15
2026-09-28	38.65	37.87	38.81	37.56	-3.10%	8,049,300	305,811,680	2.04
2026-09-24	39.91	39.08	40.05	39.08	-2.62%	6,856,500	270,592,448	1.74
2026-09-23	40.73	40.13	40.80	39.93	-1.47%	6,792,700	272,682,688	1.73
2026-09-22	41.16	40.73	41.38	40.63	-1.04%	9,145,800	375,089,056	2.32
2026-09-21	40.97	41.16	41.44	40.75	+0.56%	7,293,200	299,500,352	1.85
2026-09-18	41.16	40.93	41.26	40.81	+0.20%	7,158,800	293,604,800	1.82
2026-09-17	40.79	40.85	41.18	40.44	+0.07%	5,113,100	208,731,808	1.30
2026-09-16	40.78	40.82	41.08	40.05	+0.15%	7,345,700	298,268,896	1.87
2026-09-15	40.80	40.76	41.27	40.60	-0.95%	4,723,500	193,223,776	1.20
2026-09-14	40.67	41.15	41.44	40.25	+0.07%	5,890,200	241,437,328	1.50
2026-09-11	41.80	41.12	41.90	40.28	-3.16%	7,691,400	315,220,576	1.95
2026-09-10	43.10	42.46	43.10	42.42	-1.85%	4,544,100	193,478,704	1.15
2026-09-09	42.85	43.26	43.45	42.61	+0.37%	8,558,500	368,558,432	2.17
2026-09-08	42.90	43.10	43.48	42.80	+0.37%	6,427,700	277,083,552	1.63
2026-09-07	42.70	42.94	43.42	42.46	+0.02%	8,486,700	364,552,928	2.16
2026-09-04	44.33	42.93	44.74	42.60	-3.16%	9,686,200	422,912,672	2.46
2026-09-03	44.50	44.33	45.07	44.23	+0.29%	6,459,900	288,128,192	1.64
2026-09-02	44.78	44.20	44.86	43.40	-2.54%	9,813,200	431,943,616	2.49
2026-09-01	46.20	45.35	46.68	45.20	-1.86%	9,463,500	433,384,416	2.40
2026-08-31	46.40	46.21	46.65	45.38	-0.84%	8,283,500	380,672,320	2.10
2026-08-28	45.93	46.60	47.37	45.52	+1.90%	11,495,600	533,059,328	2.92
2026-08-27	45.00	45.73	45.83	44.60	+1.11%	8,944,800	405,039,808	2.27
2026-08-26	44.56	45.23	46.72	44.40	+1.32%	16,916,700	769,671,872	4.30

需要全历史数据与程序化访问？查看永兴材料日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002756 获取全部历史日线。