弘亚数控

sz002833 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）

18.20

涨跌幅

-2.73%

成交量

4,540,600 股

成交额

83,337,424 元

换手率

1.55%

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	18.71	18.20	18.81	18.10	-2.73%	4,540,600	83,337,424	1.55
2026-10-13	18.75	18.71	18.92	18.51	-0.64%	4,322,400	80,996,800	1.47
2026-10-12	19.36	18.83	19.44	18.78	-2.79%	5,629,300	107,273,640	1.92
2026-10-09	19.35	19.37	19.50	18.96	-0.41%	5,784,500	110,961,288	1.97
2026-10-08	19.26	19.45	19.98	19.17	+0.62%	7,999,600	156,636,640	2.73
2026-09-30	18.84	19.33	19.58	18.84	+2.93%	10,019,200	194,274,736	3.42
2026-09-29	18.35	18.78	18.93	18.27	+1.68%	4,979,700	93,031,272	1.70
2026-09-28	18.28	18.47	18.75	18.22	+0.82%	3,767,100	69,632,152	1.29
2026-09-24	18.60	18.32	18.75	18.29	-1.93%	2,842,200	52,562,084	0.97
2026-09-23	18.44	18.68	18.75	18.36	+1.36%	2,686,900	50,093,856	0.92
2026-09-22	18.47	18.43	18.58	18.30	-0.22%	1,740,100	31,995,632	0.59
2026-09-21	18.32	18.47	18.49	18.26	+0.82%	2,393,100	44,016,196	0.82
2026-09-18	17.95	18.32	18.56	17.95	+2.81%	4,058,600	74,176,152	1.38
2026-09-17	17.66	17.82	17.90	17.56	+0.91%	2,231,600	39,561,128	0.76
2026-09-16	17.72	17.66	17.77	17.39	-0.11%	2,324,900	40,795,716	0.79
2026-09-15	17.86	17.68	17.99	17.65	-0.95%	1,807,600	32,209,860	0.62
2026-09-14	17.72	17.85	17.98	17.60	+0.56%	2,088,300	37,304,076	0.71
2026-09-11	18.07	17.75	18.15	17.26	-2.26%	5,383,100	94,826,888	1.84
2026-09-10	18.47	18.16	18.62	18.16	-2.63%	2,013,600	36,843,600	0.69
2026-09-09	18.60	18.65	18.69	18.38	-1.37%	3,059,200	56,774,064	1.04
2026-09-08	19.08	18.91	19.15	18.77	-1.25%	4,046,900	76,542,296	1.38
2026-09-07	18.81	19.15	19.20	18.72	+2.13%	5,651,900	107,697,048	1.93
2026-09-04	18.69	18.75	19.08	18.58	+0.91%	4,513,400	84,906,208	1.54
2026-09-03	18.80	18.58	18.87	18.51	+0.27%	2,660,000	49,638,572	0.91
2026-09-02	18.91	18.53	18.91	18.44	-2.63%	4,420,400	82,152,288	1.51
2026-09-01	18.82	19.03	19.18	18.73	+1.06%	6,181,400	117,600,496	2.11
2026-08-31	18.79	18.83	19.26	18.67	+0.27%	7,014,900	133,034,400	2.39
2026-08-28	18.57	18.78	18.91	18.41	+1.24%	6,343,700	118,989,104	2.16
2026-08-27	18.00	18.55	19.04	17.41	+2.77%	12,526,000	233,609,856	4.27
2026-08-26	18.12	18.05	18.17	17.80	+0.28%	2,937,000	52,708,144	1.00

需要全历史数据与程序化访问？查看弘亚数控日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002833 获取全部历史日线。