弘宇股份
sz002890 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）
13.99
涨跌幅
-4.11%
成交量
1,364,400 股
成交额
19,372,286 元
换手率
0.84%
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 | 14.72 | 13.99 | 14.72 | 13.99 | -4.11% | 1,364,400 | 19,372,286 | 0.84 |
| 2026-10-13 | 14.16 | 14.59 | 14.61 | 13.75 | +1.53% | 1,830,700 | 26,016,992 | 1.13 |
| 2026-10-12 | 14.73 | 14.37 | 14.76 | 14.18 | -2.44% | 1,764,900 | 25,422,584 | 1.09 |
| 2026-10-09 | 14.57 | 14.73 | 14.88 | 13.80 | +1.17% | 3,305,900 | 47,090,280 | 2.05 |
| 2026-10-08 | 15.11 | 14.56 | 15.38 | 14.45 | -3.77% | 4,079,600 | 60,244,500 | 2.53 |
| 2026-09-30 | 15.20 | 15.13 | 15.28 | 14.94 | -0.26% | 1,252,200 | 18,905,398 | 0.78 |
| 2026-09-29 | 15.28 | 15.17 | 15.34 | 15.01 | -0.13% | 1,137,000 | 17,265,788 | 0.70 |
| 2026-09-28 | 15.54 | 15.19 | 15.66 | 15.02 | -0.78% | 1,376,300 | 20,920,344 | 0.85 |
| 2026-09-24 | 15.36 | 15.31 | 15.59 | 15.26 | -0.26% | 1,458,700 | 22,547,644 | 0.90 |
| 2026-09-23 | 15.53 | 15.35 | 15.62 | 15.16 | -1.73% | 1,667,300 | 25,539,512 | 1.03 |
| 2026-09-22 | 15.01 | 15.62 | 15.78 | 15.00 | +4.13% | 2,679,400 | 41,131,592 | 1.66 |
| 2026-09-21 | 14.86 | 15.00 | 15.19 | 14.65 | +1.21% | 2,053,500 | 30,730,290 | 1.27 |
| 2026-09-18 | 14.39 | 14.82 | 15.48 | 14.39 | +3.20% | 2,960,500 | 44,765,068 | 1.83 |
| 2026-09-17 | 14.17 | 14.36 | 14.38 | 14.00 | +1.41% | 1,141,400 | 16,231,952 | 0.71 |
| 2026-09-16 | 13.95 | 14.16 | 14.32 | 13.90 | +1.00% | 1,526,500 | 21,607,324 | 0.95 |
| 2026-09-15 | 14.59 | 14.02 | 14.59 | 13.98 | -3.97% | 1,398,100 | 19,891,590 | 0.87 |
| 2026-09-14 | 14.41 | 14.60 | 14.81 | 14.15 | +1.32% | 1,736,000 | 25,318,058 | 1.08 |
| 2026-09-11 | 14.31 | 14.41 | 14.58 | 14.01 | -0.83% | 2,180,000 | 31,130,660 | 1.35 |
| 2026-09-10 | 14.64 | 14.53 | 14.74 | 14.42 | -1.56% | 1,749,500 | 25,442,360 | 1.08 |
| 2026-09-09 | 15.05 | 14.76 | 15.12 | 14.68 | -2.06% | 2,272,500 | 33,767,864 | 1.41 |
| 2026-09-08 | 15.10 | 15.07 | 15.18 | 14.82 | -1.44% | 2,187,700 | 32,783,264 | 1.35 |
| 2026-09-07 | 15.53 | 15.29 | 15.53 | 14.89 | -1.92% | 3,569,700 | 53,969,704 | 2.21 |
| 2026-09-04 | 15.93 | 15.59 | 15.93 | 15.39 | -2.32% | 3,264,300 | 51,063,096 | 2.02 |
| 2026-09-03 | 16.29 | 15.96 | 16.60 | 15.63 | -1.85% | 4,557,300 | 72,877,976 | 2.82 |
| 2026-09-02 | 15.17 | 16.26 | 16.40 | 15.17 | +6.27% | 7,004,100 | 111,674,648 | 4.34 |
| 2026-09-01 | 14.86 | 15.30 | 15.56 | 14.76 | +2.75% | 2,780,300 | 42,481,140 | 1.72 |
| 2026-08-31 | 14.60 | 14.89 | 14.89 | 14.55 | +0.54% | 1,481,700 | 21,893,602 | 0.92 |
| 2026-08-28 | 14.72 | 14.81 | 14.99 | 14.34 | -0.27% | 2,823,900 | 41,251,628 | 1.75 |
| 2026-08-27 | 14.67 | 14.85 | 14.85 | 14.31 | +1.16% | 1,493,200 | 21,662,442 | 0.92 |
| 2026-08-26 | 14.47 | 14.68 | 14.77 | 14.26 | +1.45% | 1,678,900 | 24,276,360 | 1.04 |
需要全历史数据与程序化访问？
查看 弘宇股份 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=sz002890 获取全部历史日线。