壶化股份
sz003002 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）
15.55
涨跌幅
+1.44%
成交量
4,025,500 股
成交额
61,988,676 元
换手率
2.20%
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 | 15.33 | 15.55 | 15.64 | 15.06 | +1.44% | 4,025,500 | 61,988,676 | 2.20 |
| 2026-10-13 | 14.75 | 15.33 | 15.49 | 14.58 | +2.20% | 4,218,800 | 63,741,508 | 2.31 |
| 2026-10-12 | 15.48 | 15.00 | 15.58 | 14.99 | -3.23% | 2,740,600 | 41,546,040 | 1.50 |
| 2026-10-09 | 15.54 | 15.50 | 15.55 | 15.04 | -0.26% | 3,477,100 | 53,108,272 | 1.90 |
| 2026-10-08 | 15.61 | 15.54 | 15.95 | 15.44 | -0.45% | 3,499,500 | 54,787,240 | 1.91 |
| 2026-09-30 | 15.90 | 15.61 | 16.29 | 15.56 | -1.70% | 4,702,300 | 74,514,240 | 2.57 |
| 2026-09-29 | 15.48 | 15.88 | 15.90 | 15.35 | +2.19% | 4,758,900 | 74,290,768 | 2.60 |
| 2026-09-28 | 15.38 | 15.54 | 15.67 | 14.92 | +0.91% | 6,515,500 | 99,817,288 | 3.56 |
| 2026-09-24 | 15.70 | 15.40 | 15.87 | 15.35 | -2.72% | 4,260,700 | 66,162,128 | 2.33 |
| 2026-09-23 | 16.59 | 15.83 | 16.59 | 15.80 | -4.70% | 8,082,600 | 129,653,352 | 4.42 |
| 2026-09-22 | 16.80 | 16.61 | 17.06 | 16.58 | -0.89% | 6,911,800 | 116,145,864 | 3.78 |
| 2026-09-21 | 16.24 | 16.76 | 17.18 | 16.00 | +2.76% | 8,087,500 | 135,075,408 | 4.42 |
| 2026-09-18 | 16.33 | 16.31 | 16.90 | 16.20 | +0.37% | 7,787,000 | 128,168,392 | 4.26 |
| 2026-09-17 | 16.65 | 16.25 | 16.78 | 16.12 | -3.50% | 8,816,700 | 144,016,800 | 4.82 |
| 2026-09-16 | 17.52 | 16.84 | 18.20 | 16.66 | -6.91% | 12,661,100 | 216,397,152 | 6.92 |
| 2026-09-15 | 19.75 | 18.09 | 19.97 | 18.09 | -10.00% | 14,960,100 | 278,484,864 | 8.18 |
| 2026-09-14 | 20.20 | 20.10 | 21.40 | 19.56 | -1.52% | 15,861,700 | 322,410,496 | 8.67 |
| 2026-09-11 | 19.02 | 20.41 | 21.00 | 18.83 | +4.35% | 17,538,800 | 348,292,448 | 9.59 |
| 2026-09-10 | 18.25 | 19.56 | 20.31 | 17.68 | +5.90% | 17,879,200 | 337,202,464 | 9.77 |
| 2026-09-09 | 19.09 | 18.47 | 19.17 | 18.29 | -3.75% | 13,973,000 | 257,921,664 | 7.64 |
| 2026-09-08 | 17.42 | 19.19 | 19.36 | 17.40 | +9.03% | 19,292,300 | 359,407,552 | 10.54 |
| 2026-09-07 | 17.42 | 17.60 | 18.00 | 17.01 | -0.45% | 13,141,900 | 230,237,904 | 7.18 |
| 2026-09-04 | 16.63 | 17.68 | 18.27 | 16.63 | +6.44% | 12,567,700 | 219,823,408 | 6.87 |
| 2026-09-03 | 16.80 | 16.61 | 17.12 | 16.48 | -1.13% | 3,515,600 | 58,645,384 | 1.92 |
| 2026-09-02 | 16.66 | 16.80 | 16.96 | 16.32 | -0.06% | 2,617,900 | 43,638,584 | 1.43 |
| 2026-09-01 | 16.61 | 16.81 | 16.98 | 16.45 | +2.25% | 3,127,800 | 52,528,368 | 1.71 |
| 2026-08-31 | 16.43 | 16.44 | 17.09 | 16.32 | -1.56% | 3,163,600 | 52,540,296 | 1.73 |
| 2026-08-28 | 16.68 | 16.70 | 16.89 | 16.48 | +0.12% | 2,184,900 | 36,403,576 | 1.19 |
| 2026-08-27 | 16.31 | 16.68 | 16.73 | 16.21 | +1.83% | 2,046,700 | 33,817,760 | 1.12 |
| 2026-08-26 | 16.71 | 16.38 | 16.73 | 16.35 | -1.68% | 2,038,900 | 33,623,216 | 1.11 |
需要全历史数据与程序化访问？
查看 壶化股份 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=sz003002 获取全部历史日线。