汇洁股份
sz002763 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）
7.35
涨跌幅
-1.74%
成交量
3,328,000 股
成交额
24,652,512 元
换手率
1.10%
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 | 7.45 | 7.35 | 7.50 | 7.33 | -1.74% | 3,328,000 | 24,652,512 | 1.10 |
| 2026-10-13 | 7.36 | 7.48 | 7.50 | 7.21 | +0.81% | 5,171,900 | 38,104,800 | 1.70 |
| 2026-10-12 | 7.60 | 7.42 | 7.65 | 7.40 | -2.37% | 6,122,100 | 45,794,572 | 2.02 |
| 2026-10-09 | 7.45 | 7.60 | 7.60 | 7.42 | +2.01% | 7,271,900 | 54,594,328 | 2.39 |
| 2026-10-08 | 7.37 | 7.45 | 7.48 | 7.36 | +1.22% | 5,874,700 | 43,670,092 | 1.93 |
| 2026-09-30 | 7.40 | 7.36 | 7.40 | 7.30 | -0.14% | 2,961,200 | 21,736,720 | 0.98 |
| 2026-09-29 | 7.33 | 7.37 | 7.40 | 7.29 | +0.55% | 2,871,700 | 21,145,666 | 0.95 |
| 2026-09-28 | 7.42 | 7.33 | 7.42 | 7.30 | -0.81% | 3,646,100 | 26,778,022 | 1.20 |
| 2026-09-24 | 7.30 | 7.39 | 7.46 | 7.27 | +0.96% | 4,522,700 | 33,493,956 | 1.49 |
| 2026-09-23 | 7.33 | 7.32 | 7.39 | 7.27 | -0.14% | 3,575,700 | 26,188,642 | 1.18 |
| 2026-09-22 | 7.33 | 7.33 | 7.39 | 7.31 | -0.14% | 3,453,400 | 25,364,692 | 1.14 |
| 2026-09-21 | 7.22 | 7.34 | 7.35 | 7.22 | +1.38% | 4,050,500 | 29,568,124 | 1.33 |
| 2026-09-18 | 7.21 | 7.24 | 7.32 | 7.18 | +0.84% | 4,266,600 | 30,975,212 | 1.41 |
| 2026-09-17 | 7.21 | 7.18 | 7.23 | 7.10 | -0.14% | 4,380,400 | 31,395,756 | 1.44 |
| 2026-09-16 | 7.18 | 7.19 | 7.24 | 7.09 | +0.42% | 4,922,400 | 35,384,948 | 1.62 |
| 2026-09-15 | 7.34 | 7.16 | 7.37 | 7.15 | -2.59% | 4,819,400 | 34,774,048 | 1.59 |
| 2026-09-14 | 7.25 | 7.35 | 7.46 | 7.23 | +1.10% | 4,248,100 | 31,299,554 | 1.40 |
| 2026-09-11 | 7.43 | 7.27 | 7.45 | 7.26 | -2.68% | 4,422,800 | 32,333,836 | 1.46 |
| 2026-09-10 | 7.58 | 7.47 | 7.59 | 7.45 | -1.58% | 4,115,300 | 30,874,300 | 1.36 |
| 2026-09-09 | 7.67 | 7.59 | 7.67 | 7.54 | -0.91% | 3,218,500 | 24,414,336 | 1.06 |
| 2026-09-08 | 7.52 | 7.66 | 7.68 | 7.52 | +1.32% | 3,675,800 | 27,980,232 | 1.21 |
| 2026-09-07 | 7.51 | 7.56 | 7.59 | 7.50 | +0.53% | 3,869,800 | 29,252,552 | 1.27 |
| 2026-09-04 | 7.58 | 7.52 | 7.61 | 7.50 | -0.53% | 3,999,200 | 30,262,038 | 1.32 |
| 2026-09-03 | 7.65 | 7.56 | 7.78 | 7.53 | -1.18% | 4,579,100 | 34,767,976 | 1.51 |
| 2026-09-02 | 7.74 | 7.65 | 7.75 | 7.63 | -1.29% | 4,626,100 | 35,459,596 | 1.52 |
| 2026-09-01 | 7.75 | 7.75 | 7.81 | 7.70 | +0.78% | 5,013,100 | 38,866,256 | 1.65 |
| 2026-08-31 | 7.62 | 7.69 | 7.72 | 7.57 | +0.79% | 5,146,800 | 39,436,240 | 1.69 |
| 2026-08-28 | 7.50 | 7.63 | 7.67 | 7.48 | +1.87% | 4,967,300 | 37,814,672 | 1.64 |
| 2026-08-27 | 7.52 | 7.49 | 7.55 | 7.46 | -0.66% | 3,451,000 | 25,859,622 | 1.14 |
| 2026-08-26 | 7.49 | 7.54 | 7.59 | 7.42 | +0.27% | 3,804,000 | 28,516,060 | 1.25 |
需要全历史数据与程序化访问？
查看 汇洁股份 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=sz002763 获取全部历史日线。