洪汇新材

sz002802 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）

12.18

涨跌幅

-3.94%

成交量

2,555,000 股

成交额

31,631,712 元

换手率

1.71%

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	12.68	12.18	12.83	12.13	-3.94%	2,555,000	31,631,712	1.71
2026-10-13	12.16	12.68	12.77	12.05	+1.60%	3,068,700	38,187,008	2.05
2026-10-12	12.51	12.48	12.72	12.16	-0.24%	3,066,300	38,178,384	2.05
2026-10-09	12.57	12.51	12.57	12.10	-0.64%	3,153,400	38,934,912	2.11
2026-10-08	12.35	12.59	13.18	12.35	+1.86%	3,801,400	48,046,324	2.54
2026-09-30	12.43	12.36	12.52	12.29	-0.48%	1,338,300	16,585,389	0.89
2026-09-29	12.35	12.42	12.54	12.21	+1.31%	2,128,000	26,435,676	1.42
2026-09-28	12.42	12.26	12.42	12.18	-1.29%	2,700,800	33,195,132	1.80
2026-09-24	12.39	12.42	12.56	12.29	+0.32%	1,959,600	24,393,236	1.31
2026-09-23	12.36	12.38	12.45	12.09	+0.16%	1,700,500	21,008,692	1.14
2026-09-22	12.35	12.36	12.48	12.26	+0.49%	1,929,200	23,888,690	1.29
2026-09-21	11.91	12.30	12.37	11.91	+2.84%	2,277,900	27,818,162	1.52
2026-09-18	11.96	11.96	12.09	11.88	+0.08%	1,511,900	18,124,430	1.01
2026-09-17	11.78	11.95	12.01	11.61	+0.93%	2,016,200	23,859,646	1.35
2026-09-16	11.60	11.84	11.91	11.60	+1.20%	1,627,700	19,202,218	1.09
2026-09-15	12.06	11.70	12.07	11.64	-2.90%	1,982,800	23,439,164	1.32
2026-09-14	11.96	12.05	12.23	11.78	+0.75%	1,638,800	19,782,594	1.09
2026-09-11	12.14	11.96	12.19	11.77	-2.45%	2,426,400	28,942,028	1.62
2026-09-10	12.58	12.26	12.62	12.22	-2.54%	2,660,400	32,832,680	1.78
2026-09-09	12.72	12.58	12.73	12.45	-0.79%	1,859,900	23,417,158	1.24
2026-09-08	12.47	12.68	12.70	12.40	+2.18%	2,262,000	28,433,930	1.51
2026-09-07	12.27	12.41	12.54	12.27	+0.49%	1,998,800	24,832,370	1.34
2026-09-04	12.51	12.35	12.54	12.26	-0.72%	2,088,500	25,936,352	1.40
2026-09-03	12.60	12.44	12.80	12.39	-1.27%	2,485,000	31,186,174	1.66
2026-09-02	12.65	12.60	12.75	12.48	-0.40%	2,486,300	31,345,698	1.66
2026-09-01	12.52	12.65	12.74	12.43	+1.04%	3,007,400	38,026,144	2.01
2026-08-31	12.28	12.52	12.58	12.16	+1.95%	3,140,900	39,034,900	2.10
2026-08-28	12.10	12.28	12.32	11.98	+1.91%	2,236,200	27,273,764	1.49
2026-08-27	12.08	12.05	12.15	11.98	-0.25%	2,074,900	25,016,560	1.39
2026-08-26	12.13	12.08	12.25	12.02	-0.41%	2,919,900	35,346,600	1.95

需要全历史数据与程序化访问？查看洪汇新材日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002802 获取全部历史日线。