豪美新材
sz002988 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）
28.10
涨跌幅
-4.19%
成交量
3,386,400 股
成交额
96,570,656 元
换手率
1.36%
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 | 29.14 | 28.10 | 29.39 | 28.05 | -4.19% | 3,386,400 | 96,570,656 | 1.36 |
| 2026-10-13 | 28.40 | 29.33 | 29.36 | 27.99 | +1.63% | 3,753,500 | 107,684,168 | 1.50 |
| 2026-10-12 | 29.16 | 28.86 | 29.41 | 28.35 | -1.16% | 6,086,300 | 176,012,672 | 2.44 |
| 2026-10-09 | 31.97 | 29.20 | 32.16 | 28.76 | -8.61% | 9,990,600 | 296,055,040 | 4.00 |
| 2026-10-08 | 30.81 | 31.95 | 32.16 | 30.20 | +3.26% | 6,092,900 | 189,772,016 | 2.44 |
| 2026-09-30 | 31.10 | 30.94 | 32.50 | 30.79 | -0.45% | 6,197,800 | 196,378,816 | 2.48 |
| 2026-09-29 | 31.26 | 31.08 | 31.56 | 30.45 | +1.44% | 2,980,600 | 92,625,984 | 1.19 |
| 2026-09-28 | 31.00 | 30.64 | 31.28 | 30.32 | -1.16% | 3,680,000 | 112,924,832 | 1.47 |
| 2026-09-24 | 31.90 | 31.00 | 31.90 | 30.80 | -1.93% | 3,060,300 | 95,480,240 | 1.23 |
| 2026-09-23 | 31.63 | 31.61 | 31.88 | 31.11 | -0.16% | 3,437,900 | 108,451,256 | 1.38 |
| 2026-09-22 | 31.90 | 31.66 | 32.31 | 31.43 | -1.37% | 4,458,400 | 142,161,008 | 1.78 |
| 2026-09-21 | 31.70 | 32.10 | 32.19 | 31.10 | +2.00% | 5,083,600 | 160,740,528 | 2.04 |
| 2026-09-18 | 31.63 | 31.47 | 31.85 | 31.05 | +0.83% | 5,468,300 | 171,566,224 | 2.19 |
| 2026-09-17 | 31.66 | 31.21 | 32.19 | 31.00 | -1.42% | 5,700,300 | 179,361,936 | 2.28 |
| 2026-09-16 | 29.85 | 31.66 | 32.09 | 29.84 | +6.24% | 7,801,700 | 243,423,440 | 3.12 |
| 2026-09-15 | 30.58 | 29.80 | 30.65 | 29.50 | -2.55% | 6,648,200 | 200,624,608 | 2.66 |
| 2026-09-14 | 30.53 | 30.58 | 30.72 | 29.69 | +0.16% | 5,265,300 | 160,207,120 | 2.11 |
| 2026-09-11 | 30.70 | 30.53 | 30.70 | 28.90 | -0.39% | 9,546,000 | 283,407,360 | 3.82 |
| 2026-09-10 | 30.80 | 30.65 | 31.54 | 30.21 | +0.46% | 8,714,800 | 269,401,536 | 3.49 |
| 2026-09-09 | 30.18 | 30.51 | 32.19 | 30.00 | +1.13% | 16,073,600 | 495,241,024 | 6.43 |
| 2026-09-08 | 29.27 | 30.17 | 30.29 | 28.83 | +4.87% | 15,291,000 | 451,918,432 | 6.12 |
| 2026-09-07 | 26.30 | 28.77 | 28.77 | 26.15 | +10.02% | 15,516,600 | 431,417,376 | 6.21 |
| 2026-09-04 | 24.56 | 26.15 | 26.70 | 24.36 | +7.39% | 14,184,500 | 367,656,128 | 5.68 |
| 2026-09-03 | 23.50 | 24.35 | 24.75 | 23.05 | +4.19% | 8,830,700 | 212,960,192 | 3.54 |
| 2026-09-02 | 23.70 | 23.37 | 23.77 | 23.00 | -2.42% | 4,469,700 | 104,013,088 | 1.79 |
| 2026-09-01 | 24.43 | 23.95 | 24.55 | 23.89 | -1.96% | 4,925,000 | 119,041,528 | 1.97 |
| 2026-08-31 | 24.21 | 24.43 | 24.47 | 23.86 | -0.37% | 4,983,700 | 120,727,360 | 2.00 |
| 2026-08-28 | 24.16 | 24.52 | 24.70 | 24.03 | +0.33% | 8,000,400 | 195,130,192 | 3.20 |
| 2026-08-27 | 24.30 | 24.44 | 24.75 | 23.62 | -1.61% | 10,140,600 | 245,688,720 | 4.06 |
| 2026-08-26 | 23.91 | 24.84 | 24.98 | 23.69 | +4.85% | 13,489,600 | 329,564,032 | 5.40 |
需要全历史数据与程序化访问？
查看 豪美新材 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=sz002988 获取全部历史日线。