意华股份
sz002897 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）
49.56
涨跌幅
-3.99%
成交量
5,151,100 股
成交额
260,291,568 元
换手率
2.79%
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 | 51.02 | 49.56 | 51.99 | 49.39 | -3.99% | 5,151,100 | 260,291,568 | 2.79 |
| 2026-10-13 | 51.00 | 51.62 | 52.59 | 48.50 | -0.35% | 7,391,100 | 375,094,912 | 4.01 |
| 2026-10-12 | 53.66 | 51.80 | 53.66 | 51.37 | -3.99% | 6,012,400 | 313,531,584 | 3.26 |
| 2026-10-09 | 54.50 | 53.95 | 54.75 | 50.06 | -2.16% | 11,032,300 | 579,776,512 | 5.98 |
| 2026-10-08 | 58.00 | 55.14 | 59.20 | 54.00 | -4.91% | 9,127,500 | 512,338,624 | 4.95 |
| 2026-09-30 | 59.35 | 57.99 | 60.43 | 57.93 | -0.80% | 7,140,700 | 421,365,376 | 3.87 |
| 2026-09-29 | 58.45 | 58.46 | 59.50 | 57.86 | -1.15% | 6,804,400 | 398,860,640 | 3.69 |
| 2026-09-28 | 65.58 | 59.14 | 65.64 | 59.14 | -10.00% | 11,815,700 | 718,923,648 | 6.41 |
| 2026-09-24 | 67.54 | 65.71 | 67.98 | 65.71 | -3.15% | 7,811,100 | 520,791,456 | 4.24 |
| 2026-09-23 | 69.32 | 67.85 | 70.88 | 67.70 | -2.12% | 10,333,100 | 708,780,416 | 5.60 |
| 2026-09-22 | 71.28 | 69.32 | 72.56 | 68.71 | -1.70% | 13,123,400 | 925,038,464 | 7.12 |
| 2026-09-21 | 70.00 | 70.52 | 72.88 | 68.88 | +0.58% | 19,035,200 | 1,353,148,032 | 10.33 |
| 2026-09-18 | 70.87 | 70.11 | 71.23 | 67.66 | +0.92% | 16,875,300 | 1,171,960,576 | 9.15 |
| 2026-09-17 | 70.80 | 69.47 | 72.14 | 69.39 | -3.20% | 16,599,600 | 1,170,540,288 | 9.00 |
| 2026-09-16 | 74.85 | 71.77 | 75.05 | 71.00 | -4.29% | 22,853,100 | 1,655,876,480 | 12.40 |
| 2026-09-15 | 72.01 | 74.99 | 76.36 | 70.58 | +5.04% | 31,111,500 | 2,293,641,216 | 16.88 |
| 2026-09-14 | 63.99 | 71.39 | 71.39 | 61.04 | +10.00% | 24,436,400 | 1,621,049,856 | 13.25 |
| 2026-09-11 | 62.04 | 64.90 | 65.93 | 61.50 | +2.48% | 20,222,700 | 1,289,360,640 | 10.97 |
| 2026-09-10 | 63.00 | 63.33 | 66.65 | 62.26 | +0.65% | 19,461,000 | 1,259,813,120 | 10.56 |
| 2026-09-09 | 65.50 | 62.92 | 65.86 | 61.44 | -2.15% | 16,625,900 | 1,054,309,056 | 9.02 |
| 2026-09-08 | 61.37 | 64.30 | 64.85 | 60.39 | +4.89% | 18,582,900 | 1,163,680,000 | 10.08 |
| 2026-09-07 | 57.90 | 61.30 | 61.96 | 57.90 | +6.89% | 18,675,500 | 1,129,057,664 | 10.13 |
| 2026-09-04 | 59.51 | 57.35 | 61.82 | 56.80 | -2.93% | 14,921,400 | 881,355,520 | 8.09 |
| 2026-09-03 | 58.20 | 59.08 | 59.40 | 56.90 | +2.82% | 8,837,600 | 514,304,640 | 4.79 |
| 2026-09-02 | 57.84 | 57.46 | 58.08 | 56.38 | -1.46% | 6,057,800 | 346,271,904 | 3.29 |
| 2026-09-01 | 60.02 | 58.31 | 60.42 | 57.90 | -2.82% | 8,068,100 | 473,268,032 | 4.38 |
| 2026-08-31 | 55.89 | 60.00 | 60.70 | 55.50 | +5.26% | 10,081,700 | 588,004,096 | 5.47 |
| 2026-08-28 | 58.66 | 57.00 | 59.59 | 56.90 | -3.47% | 6,789,500 | 394,770,848 | 3.68 |
| 2026-08-27 | 57.13 | 59.05 | 59.28 | 56.10 | +5.35% | 9,542,400 | 553,498,176 | 5.18 |
| 2026-08-26 | 58.00 | 56.05 | 58.30 | 54.60 | -2.89% | 7,445,100 | 416,838,432 | 4.04 |
需要全历史数据与程序化访问？
查看 意华股份 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=sz002897 获取全部历史日线。