湘佳股份

sz002982 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）

12.53

涨跌幅

-1.34%

成交量

2,296,900 股

成交额

29,016,052 元

换手率

1.77%

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	12.80	12.53	12.95	12.50	-1.34%	2,296,900	29,016,052	1.77
2026-10-13	12.76	12.70	12.87	12.40	-0.86%	2,524,600	32,001,996	1.94
2026-10-12	12.81	12.81	13.07	12.66	-0.54%	3,779,000	48,505,804	2.90
2026-10-09	12.70	12.88	12.89	12.58	+1.58%	3,049,000	38,893,324	2.34
2026-10-08	12.82	12.68	12.96	12.64	-0.78%	2,261,300	28,856,938	1.74
2026-09-30	12.75	12.78	12.97	12.68	+0.79%	2,058,700	26,335,012	1.58
2026-09-29	12.63	12.68	12.77	12.48	-0.31%	3,133,200	39,732,344	2.41
2026-09-28	12.46	12.72	12.84	12.33	+2.42%	4,623,200	58,211,476	3.55
2026-09-24	12.53	12.42	12.66	12.38	-1.04%	3,166,800	39,597,128	2.43
2026-09-23	13.00	12.55	13.12	12.52	-0.24%	4,587,700	58,164,716	3.53
2026-09-22	12.63	12.58	12.73	12.35	+0.00%	3,211,200	40,229,000	2.47
2026-09-21	12.32	12.58	12.66	12.20	+2.11%	3,239,800	40,543,932	2.49
2026-09-18	12.30	12.32	12.38	12.18	+0.08%	2,642,200	32,476,420	2.03
2026-09-17	12.18	12.31	12.41	11.96	+1.48%	3,693,700	44,927,908	2.84
2026-09-16	12.20	12.13	12.29	12.01	-1.06%	3,452,000	41,916,348	2.65
2026-09-15	12.55	12.26	12.67	12.26	-2.31%	2,861,800	35,437,088	2.20
2026-09-14	12.87	12.55	12.92	12.51	-1.80%	4,852,000	61,456,780	3.73
2026-09-11	13.23	12.78	13.25	12.74	-3.40%	4,115,900	53,024,472	3.16
2026-09-10	13.64	13.23	13.67	13.20	-2.93%	6,432,000	85,939,728	4.94
2026-09-09	13.66	13.63	14.18	13.60	+0.07%	5,825,300	80,259,944	4.48
2026-09-08	13.54	13.62	13.70	13.38	+0.81%	6,424,300	87,089,088	4.94
2026-09-07	13.14	13.51	13.59	13.04	+2.89%	7,715,600	103,175,800	5.93
2026-09-04	12.66	13.13	13.33	12.57	+4.37%	8,933,900	117,082,808	6.87
2026-09-03	12.92	12.58	12.93	12.55	-1.87%	2,471,900	31,415,252	1.90
2026-09-02	12.98	12.82	12.99	12.75	-1.31%	3,071,200	39,462,940	2.36
2026-09-01	12.78	12.99	13.18	12.72	+1.01%	4,408,600	57,536,516	3.39
2026-08-31	12.68	12.86	12.89	12.62	+1.42%	4,827,100	61,789,360	3.71
2026-08-28	12.56	12.68	12.72	12.42	+0.96%	2,943,800	37,100,968	2.26
2026-08-27	12.53	12.56	12.62	12.43	+0.08%	2,202,900	27,585,292	1.69
2026-08-26	12.54	12.55	12.76	12.50	-0.71%	2,812,000	35,429,752	2.16

需要全历史数据与程序化访问？查看湘佳股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002982 获取全部历史日线。