翔鹭钨业

sz002842 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）

28.59

涨跌幅

-1.92%

成交量

9,199,000 股

成交额

267,081,344 元

换手率

3.43%

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	29.00	28.59	29.56	28.55	-1.92%	9,199,000	267,081,344	3.43
2026-10-13	28.45	29.15	29.49	27.80	+0.69%	12,301,600	352,562,848	4.58
2026-10-12	30.29	28.95	30.34	28.91	-4.61%	11,108,800	326,336,992	4.14
2026-10-09	30.01	30.35	30.49	29.03	+0.20%	14,756,700	439,422,848	5.50
2026-10-08	30.70	30.29	31.08	30.05	-1.69%	10,380,500	317,449,440	3.87
2026-09-30	31.40	30.81	31.40	30.62	-0.90%	9,430,200	291,862,240	3.51
2026-09-29	31.20	31.09	31.41	30.83	+0.91%	11,228,300	349,548,032	4.18
2026-09-28	32.60	30.81	32.70	30.67	-6.24%	16,214,200	506,165,024	6.04
2026-09-24	33.84	32.86	33.84	32.81	-2.72%	12,577,200	416,532,288	4.68
2026-09-23	34.26	33.78	34.48	33.70	-2.06%	16,629,600	564,044,928	6.19
2026-09-22	35.18	34.49	35.56	34.34	-1.74%	24,840,500	869,234,048	9.25
2026-09-21	34.98	35.10	35.58	34.72	-0.90%	23,095,000	810,775,168	8.60
2026-09-18	35.79	35.42	35.80	34.84	+1.29%	26,075,300	920,351,232	9.71
2026-09-17	35.63	34.97	36.39	34.69	-2.73%	33,630,200	1,189,745,792	12.53
2026-09-16	35.50	35.95	36.13	34.22	-1.78%	54,481,200	1,917,020,928	20.29
2026-09-15	36.00	36.60	36.92	35.44	+9.06%	60,917,900	2,219,531,776	22.69
2026-09-14	32.61	33.56	33.71	32.32	+1.24%	13,753,600	457,281,088	5.12
2026-09-11	33.00	33.15	33.31	31.91	-2.10%	19,747,400	644,661,760	7.36
2026-09-10	34.00	33.86	34.35	33.70	-2.00%	13,620,900	462,753,408	5.07
2026-09-09	35.00	34.55	35.40	34.18	+0.58%	22,491,800	783,085,248	8.38
2026-09-08	34.66	34.35	34.99	34.12	-0.84%	16,305,100	563,870,336	6.07
2026-09-07	34.20	34.64	34.77	33.85	+1.46%	16,601,000	572,538,816	6.18
2026-09-04	35.60	34.14	35.87	33.62	-3.56%	23,365,900	810,433,216	8.70
2026-09-03	35.08	35.40	35.62	34.60	+2.76%	22,019,000	773,172,736	8.20
2026-09-02	35.04	34.45	35.14	34.08	-5.49%	27,160,100	938,275,456	10.12
2026-09-01	38.91	36.45	38.92	36.42	-6.32%	36,164,300	1,345,187,968	13.47
2026-08-31	38.18	38.91	38.93	37.00	-3.04%	40,931,800	1,555,351,424	15.25
2026-08-28	39.11	40.13	40.80	38.50	+2.71%	49,052,800	1,946,454,400	18.27
2026-08-27	36.91	39.07	39.20	36.81	+5.34%	38,361,400	1,473,218,304	14.29
2026-08-26	37.42	37.09	38.35	37.00	-0.86%	28,258,400	1,062,965,376	10.53

需要全历史数据与程序化访问？查看翔鹭钨业日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002842 获取全部历史日线。