吉宏股份
sz002803 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）
18.74
涨跌幅
-2.95%
成交量
8,124,300 股
成交额
152,058,112 元
换手率
2.73%
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 | 19.23 | 18.74 | 19.23 | 18.50 | -2.95% | 8,124,300 | 152,058,112 | 2.73 |
| 2026-10-13 | 19.10 | 19.31 | 19.61 | 18.31 | +0.84% | 9,513,300 | 180,436,464 | 3.20 |
| 2026-10-12 | 19.58 | 19.15 | 19.69 | 19.00 | -2.35% | 7,643,100 | 147,346,128 | 2.57 |
| 2026-10-09 | 19.01 | 19.61 | 19.70 | 18.50 | +3.10% | 11,796,200 | 225,760,784 | 3.96 |
| 2026-10-08 | 20.40 | 19.02 | 20.48 | 18.83 | -6.03% | 16,479,600 | 321,881,152 | 5.54 |
| 2026-09-30 | 21.08 | 20.24 | 21.30 | 19.95 | -4.48% | 18,445,200 | 380,380,992 | 6.20 |
| 2026-09-29 | 19.86 | 21.19 | 21.22 | 19.75 | +4.85% | 20,973,800 | 436,074,976 | 7.05 |
| 2026-09-28 | 19.69 | 20.21 | 20.84 | 19.18 | +4.07% | 20,982,400 | 419,454,336 | 7.05 |
| 2026-09-24 | 19.80 | 19.42 | 20.49 | 19.39 | -2.31% | 12,649,700 | 252,086,720 | 4.25 |
| 2026-09-23 | 21.08 | 19.88 | 21.08 | 19.75 | -5.69% | 17,796,800 | 357,839,744 | 5.98 |
| 2026-09-22 | 21.00 | 21.08 | 21.54 | 20.83 | +0.14% | 11,737,600 | 248,260,176 | 3.94 |
| 2026-09-21 | 20.60 | 21.05 | 21.10 | 20.49 | +2.73% | 11,062,400 | 231,549,424 | 3.72 |
| 2026-09-18 | 20.11 | 20.49 | 20.77 | 19.86 | +4.33% | 15,747,100 | 320,557,376 | 5.29 |
| 2026-09-17 | 19.71 | 19.64 | 20.13 | 19.38 | +0.15% | 7,770,200 | 153,208,640 | 2.61 |
| 2026-09-16 | 19.57 | 19.61 | 19.97 | 19.32 | -0.20% | 7,121,000 | 140,285,280 | 2.39 |
| 2026-09-15 | 19.74 | 19.65 | 20.42 | 19.65 | -0.56% | 7,330,600 | 146,882,208 | 2.46 |
| 2026-09-14 | 20.35 | 19.76 | 20.35 | 19.65 | -1.84% | 7,286,300 | 144,331,616 | 2.45 |
| 2026-09-11 | 20.20 | 20.13 | 20.65 | 19.90 | -1.37% | 8,452,200 | 170,894,528 | 2.84 |
| 2026-09-10 | 20.21 | 20.41 | 20.85 | 20.16 | -0.05% | 7,782,200 | 159,806,656 | 2.62 |
| 2026-09-09 | 20.56 | 20.42 | 20.70 | 20.12 | -0.78% | 7,604,500 | 155,083,024 | 2.56 |
| 2026-09-08 | 20.07 | 20.58 | 20.71 | 19.95 | +3.00% | 9,752,700 | 197,926,560 | 3.28 |
| 2026-09-07 | 20.60 | 19.98 | 20.74 | 19.86 | -3.99% | 14,002,600 | 281,506,592 | 4.71 |
| 2026-09-04 | 20.88 | 20.81 | 21.19 | 20.63 | +0.19% | 12,711,100 | 266,606,672 | 4.27 |
| 2026-09-03 | 20.76 | 20.77 | 21.26 | 20.62 | +0.92% | 11,685,700 | 244,124,896 | 3.93 |
| 2026-09-02 | 20.50 | 20.58 | 20.78 | 20.10 | -0.05% | 11,931,400 | 244,597,344 | 4.01 |
| 2026-09-01 | 19.43 | 20.59 | 20.78 | 19.43 | +5.97% | 21,262,700 | 431,056,832 | 7.15 |
| 2026-08-31 | 18.48 | 19.43 | 19.49 | 18.45 | +3.57% | 10,935,700 | 208,956,976 | 3.68 |
| 2026-08-28 | 18.71 | 18.76 | 19.05 | 18.67 | +0.05% | 7,480,100 | 140,984,192 | 2.51 |
| 2026-08-27 | 18.70 | 18.75 | 19.01 | 18.55 | +0.43% | 7,458,900 | 139,972,736 | 2.51 |
| 2026-08-26 | 18.57 | 18.67 | 18.87 | 18.28 | +0.48% | 7,434,200 | 138,469,968 | 2.50 |
需要全历史数据与程序化访问？
查看 吉宏股份 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=sz002803 获取全部历史日线。