香山股份
sz002870 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）
39.63
涨跌幅
-0.88%
成交量
1,809,400 股
成交额
72,460,488 元
换手率
1.39%
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 | 40.11 | 39.63 | 41.20 | 39.50 | -0.88% | 1,809,400 | 72,460,488 | 1.39 |
| 2026-10-13 | 40.05 | 39.98 | 40.86 | 38.95 | -2.15% | 2,594,500 | 103,111,040 | 2.00 |
| 2026-10-12 | 42.54 | 40.86 | 42.67 | 40.73 | -3.95% | 1,867,000 | 77,646,456 | 1.44 |
| 2026-10-09 | 42.68 | 42.54 | 43.07 | 40.84 | +0.00% | 3,111,400 | 130,155,448 | 2.40 |
| 2026-10-08 | 45.60 | 42.54 | 45.60 | 42.00 | -6.53% | 3,630,300 | 157,159,328 | 2.80 |
| 2026-09-30 | 46.67 | 45.51 | 47.50 | 44.77 | -2.38% | 2,679,700 | 122,081,152 | 2.07 |
| 2026-09-29 | 46.23 | 46.62 | 47.18 | 45.65 | +0.78% | 2,145,300 | 99,517,088 | 1.65 |
| 2026-09-28 | 48.28 | 46.26 | 48.40 | 45.91 | -4.02% | 2,670,000 | 124,748,368 | 2.06 |
| 2026-09-24 | 49.50 | 48.20 | 49.51 | 47.82 | -2.35% | 2,326,400 | 112,757,864 | 1.79 |
| 2026-09-23 | 49.85 | 49.36 | 50.35 | 49.20 | -0.94% | 2,005,800 | 99,498,560 | 1.55 |
| 2026-09-22 | 49.00 | 49.83 | 50.00 | 48.54 | +1.78% | 2,897,300 | 142,912,224 | 2.23 |
| 2026-09-21 | 49.49 | 48.96 | 50.30 | 48.77 | -1.05% | 3,299,000 | 162,995,936 | 2.54 |
| 2026-09-18 | 50.55 | 49.48 | 50.70 | 49.30 | -2.50% | 4,196,200 | 209,155,808 | 3.23 |
| 2026-09-17 | 49.14 | 50.75 | 51.27 | 48.20 | +5.33% | 5,696,900 | 286,149,472 | 4.39 |
| 2026-09-16 | 45.15 | 48.18 | 48.69 | 43.03 | +1.01% | 9,972,800 | 463,075,520 | 7.69 |
| 2026-09-15 | 52.90 | 47.70 | 52.90 | 47.70 | -10.00% | 4,408,300 | 213,888,880 | 3.40 |
| 2026-09-14 | 53.00 | 53.00 | 53.00 | 53.00 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-11 | 53.00 | 53.00 | 53.00 | 53.00 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-10 | 53.00 | 53.00 | 53.00 | 53.00 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-09 | 53.00 | 53.00 | 53.00 | 53.00 | +0.00% | 0 | 0 | 0.00 |
| 2026-08-31 | 49.20 | 53.00 | 53.45 | 47.46 | +6.23% | 6,908,500 | 352,861,056 | 5.33 |
| 2026-08-28 | 48.69 | 49.89 | 52.45 | 48.48 | +2.97% | 6,035,100 | 304,782,080 | 4.65 |
| 2026-08-27 | 46.99 | 48.45 | 48.50 | 46.99 | +3.42% | 3,707,600 | 177,905,152 | 2.86 |
| 2026-08-26 | 47.00 | 46.85 | 48.00 | 46.28 | -0.49% | 2,636,500 | 124,232,720 | 2.03 |
| 2026-08-25 | 46.89 | 47.08 | 47.50 | 46.16 | -0.25% | 2,437,800 | 114,377,912 | 1.88 |
| 2026-08-24 | 48.19 | 47.20 | 48.99 | 47.00 | -2.07% | 2,657,900 | 126,603,400 | 2.05 |
| 2026-08-21 | 47.16 | 48.20 | 48.35 | 46.15 | +1.39% | 4,385,400 | 206,464,592 | 3.38 |
| 2026-08-20 | 48.98 | 47.54 | 49.10 | 47.40 | -1.37% | 3,523,000 | 169,442,736 | 2.72 |
| 2026-08-19 | 48.74 | 48.20 | 50.20 | 47.65 | -1.17% | 6,661,700 | 326,037,536 | 5.13 |
| 2026-08-18 | 48.66 | 48.77 | 50.30 | 47.50 | +0.04% | 8,273,900 | 405,739,136 | 6.38 |
需要全历史数据与程序化访问？
查看 香山股份 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=sz002870 获取全部历史日线。