宏川智慧
sz002930 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）
8.68
涨跌幅
-2.03%
成交量
4,187,000 股
成交额
36,594,468 元
换手率
0.97%
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 | 8.88 | 8.68 | 8.93 | 8.64 | -2.03% | 4,187,000 | 36,594,468 | 0.97 |
| 2026-10-13 | 8.81 | 8.86 | 8.96 | 8.51 | -0.34% | 5,969,000 | 52,065,088 | 1.38 |
| 2026-10-12 | 9.07 | 8.89 | 9.10 | 8.88 | -2.31% | 4,322,900 | 38,708,944 | 1.00 |
| 2026-10-09 | 8.98 | 9.10 | 9.11 | 8.75 | +0.55% | 5,100,300 | 45,581,664 | 1.18 |
| 2026-10-08 | 8.94 | 9.05 | 9.15 | 8.87 | +1.34% | 4,480,000 | 40,602,396 | 1.03 |
| 2026-09-30 | 9.03 | 8.93 | 9.11 | 8.93 | -1.11% | 3,779,900 | 33,999,744 | 0.87 |
| 2026-09-29 | 9.09 | 9.03 | 9.12 | 8.97 | +0.22% | 4,101,900 | 37,177,528 | 0.95 |
| 2026-09-28 | 9.18 | 9.01 | 9.27 | 8.97 | -1.74% | 5,370,100 | 48,595,100 | 1.24 |
| 2026-09-24 | 9.07 | 9.17 | 9.30 | 9.01 | +0.77% | 4,472,200 | 41,075,668 | 1.03 |
| 2026-09-23 | 9.18 | 9.10 | 9.19 | 9.08 | -1.09% | 3,610,900 | 32,926,140 | 0.83 |
| 2026-09-22 | 9.20 | 9.20 | 9.25 | 9.07 | -0.22% | 4,693,600 | 43,104,900 | 1.08 |
| 2026-09-21 | 9.06 | 9.22 | 9.25 | 9.02 | +1.65% | 5,232,100 | 47,888,168 | 1.21 |
| 2026-09-18 | 9.05 | 9.07 | 9.17 | 9.00 | +0.89% | 5,550,100 | 50,529,096 | 1.28 |
| 2026-09-17 | 9.15 | 8.99 | 9.15 | 8.78 | -0.44% | 4,947,500 | 44,088,508 | 1.14 |
| 2026-09-16 | 9.01 | 9.03 | 9.15 | 8.86 | +0.33% | 5,351,000 | 48,151,732 | 1.23 |
| 2026-09-15 | 9.36 | 9.00 | 9.36 | 8.98 | -3.02% | 6,057,400 | 55,268,312 | 1.40 |
| 2026-09-14 | 9.03 | 9.28 | 9.30 | 9.02 | +1.87% | 6,731,400 | 61,848,312 | 1.55 |
| 2026-09-11 | 9.55 | 9.11 | 9.55 | 8.85 | -4.71% | 10,568,300 | 96,350,304 | 2.44 |
| 2026-09-10 | 9.53 | 9.56 | 9.74 | 9.51 | -0.52% | 5,099,600 | 48,923,584 | 1.18 |
| 2026-09-09 | 9.58 | 9.61 | 9.64 | 9.49 | +0.31% | 4,309,800 | 41,291,808 | 0.99 |
| 2026-09-08 | 9.49 | 9.58 | 9.65 | 9.41 | +0.95% | 7,054,800 | 67,393,976 | 1.63 |
| 2026-09-07 | 9.49 | 9.49 | 9.54 | 9.40 | +0.00% | 6,364,300 | 60,412,744 | 1.47 |
| 2026-09-04 | 9.69 | 9.49 | 9.73 | 9.40 | -1.56% | 9,730,300 | 93,000,840 | 2.25 |
| 2026-09-03 | 9.73 | 9.64 | 9.85 | 9.60 | -0.52% | 13,470,000 | 130,877,600 | 3.11 |
| 2026-09-02 | 9.54 | 9.69 | 9.90 | 9.47 | +1.57% | 13,757,800 | 133,819,200 | 3.17 |
| 2026-09-01 | 9.39 | 9.54 | 9.74 | 9.36 | +1.60% | 13,480,500 | 129,201,224 | 3.11 |
| 2026-08-31 | 9.20 | 9.39 | 9.44 | 9.11 | +1.73% | 11,343,900 | 106,076,384 | 2.62 |
| 2026-08-28 | 8.91 | 9.23 | 9.31 | 8.86 | +3.59% | 11,963,800 | 109,698,824 | 2.76 |
| 2026-08-27 | 8.76 | 8.91 | 8.91 | 8.76 | +0.56% | 5,225,000 | 46,344,944 | 1.21 |
| 2026-08-26 | 8.84 | 8.86 | 8.91 | 8.71 | +0.68% | 4,885,900 | 43,104,280 | 1.13 |
需要全历史数据与程序化访问？
查看 宏川智慧 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=sz002930 获取全部历史日线。