和胜股份

sz002824 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）

22.36

涨跌幅

+2.57%

成交量

19,959,100 股

成交额

449,762,208 元

换手率

8.82%

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	21.70	22.36	23.28	21.41	+2.57%	19,959,100	449,762,208	8.82
2026-10-13	21.13	21.80	22.01	20.36	+1.16%	13,485,800	286,123,040	5.96
2026-10-12	22.11	21.55	22.29	21.35	-3.36%	10,957,100	238,553,600	4.84
2026-10-09	22.91	22.30	22.98	20.88	-2.62%	15,868,300	346,764,992	7.02
2026-10-08	24.16	22.90	24.50	22.62	-5.22%	11,698,700	274,184,096	5.17
2026-09-30	25.25	24.16	25.50	23.88	-4.24%	9,743,700	238,429,376	4.31
2026-09-29	25.30	25.23	25.67	24.88	+0.12%	9,378,300	236,600,544	4.15
2026-09-28	27.20	25.20	27.33	25.12	-7.42%	14,090,200	363,266,816	6.23
2026-09-24	28.46	27.22	28.89	27.17	-4.59%	16,403,700	452,958,208	7.25
2026-09-23	28.50	28.53	28.96	28.30	-0.52%	11,459,200	327,448,640	5.07
2026-09-22	29.38	28.68	29.68	28.59	-1.65%	18,872,300	547,637,248	8.34
2026-09-21	28.77	29.16	30.00	28.20	+2.78%	27,901,200	810,608,000	12.34
2026-09-18	29.53	28.37	30.10	27.67	-4.41%	39,242,000	1,124,251,520	17.35
2026-09-17	28.51	29.68	30.90	27.37	+5.66%	51,826,800	1,511,794,304	22.91
2026-09-16	25.54	28.09	28.09	25.38	+9.98%	22,926,800	622,268,352	10.14
2026-09-15	23.58	25.54	25.80	23.50	+7.22%	27,138,700	681,520,960	12.00
2026-09-14	23.27	23.82	23.91	22.82	+1.06%	9,181,400	216,298,416	4.06
2026-09-11	23.81	23.57	23.84	22.49	-2.64%	17,038,200	395,734,016	7.53
2026-09-10	24.75	24.21	24.99	24.13	-3.20%	15,885,600	387,484,384	7.02
2026-09-09	25.31	25.01	26.24	24.86	-2.15%	16,761,900	426,319,104	7.41
2026-09-08	26.73	25.56	26.80	25.48	-4.84%	22,521,600	582,133,248	9.96
2026-09-07	25.80	26.86	27.15	25.56	+4.68%	21,310,700	567,863,552	9.42
2026-09-04	27.60	25.66	27.68	25.30	-5.52%	27,463,300	725,035,968	12.14
2026-09-03	26.53	27.16	27.87	25.59	+5.80%	29,515,700	788,425,152	13.05
2026-09-02	24.87	25.67	26.00	24.51	+2.64%	18,261,900	461,725,152	8.07
2026-09-01	26.49	25.01	26.50	24.95	-5.66%	18,859,200	476,813,696	8.34
2026-08-31	25.80	26.51	26.88	25.56	+1.45%	17,326,200	455,531,456	7.66
2026-08-28	26.90	26.13	27.75	26.02	-2.06%	27,700,100	741,002,560	12.25
2026-08-27	24.41	26.68	26.68	24.19	+10.02%	23,502,900	601,256,576	10.39
2026-08-26	25.26	24.25	25.71	24.13	-4.04%	22,798,600	559,562,496	10.08

需要全历史数据与程序化访问？查看和胜股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002824 获取全部历史日线。