鸿合科技

sz002955 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）

31.98

涨跌幅

-1.75%

成交量

2,290,200 股

成交额

73,743,464 元

换手率

1.11%

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	32.55	31.98	32.70	31.96	-1.75%	2,290,200	73,743,464	1.11
2026-10-13	32.15	32.55	32.87	31.21	+0.09%	3,625,400	116,003,656	1.76
2026-10-12	32.73	32.52	33.10	31.81	+0.06%	5,104,200	165,956,000	2.48
2026-10-09	33.50	32.50	33.90	30.75	-3.73%	5,096,200	163,440,992	2.48
2026-10-08	35.53	33.76	36.70	33.60	-4.71%	4,986,000	173,700,576	2.42
2026-09-30	36.00	35.43	36.47	35.28	-1.67%	2,531,600	90,409,088	1.23
2026-09-29	36.01	36.03	36.90	35.60	-0.72%	3,255,400	117,972,160	1.58
2026-09-28	37.30	36.29	37.31	35.75	-3.12%	4,736,100	171,632,032	2.30
2026-09-24	37.46	37.46	38.25	36.91	+0.13%	5,015,900	188,892,736	2.44
2026-09-23	38.38	37.41	38.48	36.68	-2.78%	7,029,000	262,563,920	3.42
2026-09-22	38.98	38.48	40.14	37.59	-0.82%	7,107,400	276,676,224	3.46
2026-09-21	37.23	38.80	39.27	37.23	+4.72%	6,929,400	266,420,240	3.37
2026-09-18	36.70	37.05	37.32	36.02	+1.56%	4,942,900	181,776,624	2.40
2026-09-17	35.92	36.48	37.21	35.92	+1.62%	5,313,000	194,964,048	2.58
2026-09-16	34.84	35.90	36.16	34.61	+3.10%	5,171,600	182,600,912	2.51
2026-09-15	36.16	34.82	36.43	34.69	-3.44%	5,257,200	186,059,344	2.56
2026-09-14	33.51	36.06	36.95	33.02	+7.00%	8,957,800	316,799,168	4.36
2026-09-11	36.70	33.70	37.04	33.50	-9.38%	9,537,600	329,508,288	4.64
2026-09-10	38.68	37.19	39.06	37.03	-4.98%	5,308,200	200,901,792	2.58
2026-09-09	38.40	39.14	40.21	37.84	+1.87%	7,179,800	278,803,968	3.49
2026-09-08	38.60	38.42	39.13	37.81	-0.72%	5,910,300	227,394,944	2.87
2026-09-07	39.58	38.70	39.77	37.61	-0.59%	6,822,800	262,634,880	3.32
2026-09-04	40.28	38.93	40.67	38.58	-3.83%	7,379,900	292,837,728	3.59
2026-09-03	40.49	40.48	41.61	39.49	+1.17%	7,649,900	312,119,360	3.72
2026-09-02	39.67	40.01	40.65	38.25	+2.28%	10,568,300	421,710,240	5.14
2026-09-01	35.56	39.12	39.12	35.45	+10.01%	7,970,400	302,573,856	3.88
2026-08-31	32.85	35.56	35.97	32.69	+5.74%	5,407,200	186,248,064	2.63
2026-08-28	33.99	33.63	34.25	33.23	-1.06%	3,661,100	123,378,128	1.78
2026-08-27	34.00	33.99	34.28	33.24	+0.74%	4,374,900	147,849,552	2.13
2026-08-26	35.00	33.74	35.19	33.55	-3.74%	4,515,500	154,582,656	2.20

需要全历史数据与程序化访问？查看鸿合科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002955 获取全部历史日线。