万 科Ａ
sz000002 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）
3.67
涨跌幅
-1.61%
成交量
324,880,000 股
成交额
1,196,965,120 元
换手率
3.34%
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 | 3.75 | 3.67 | 3.76 | 3.61 | -1.61% | 324,880,000 | 1,196,965,120 | 3.34 |
| 2026-10-13 | 3.78 | 3.73 | 3.87 | 3.68 | -1.06% | 363,184,100 | 1,366,636,032 | 3.74 |
| 2026-10-12 | 3.98 | 3.77 | 3.98 | 3.73 | -7.14% | 503,877,000 | 1,922,730,624 | 5.19 |
| 2026-10-09 | 4.13 | 4.06 | 4.14 | 3.89 | +0.00% | 589,754,900 | 2,355,334,656 | 6.07 |
| 2026-10-08 | 4.11 | 4.06 | 4.29 | 4.03 | -4.69% | 735,739,300 | 3,048,906,496 | 7.57 |
| 2026-09-30 | 3.80 | 4.26 | 4.40 | 3.67 | +4.41% | 1,309,444,000 | 5,158,052,352 | 13.48 |
| 2026-09-29 | 3.78 | 4.08 | 4.08 | 3.71 | +9.97% | 802,110,400 | 3,176,619,008 | 8.26 |
| 2026-09-28 | 3.78 | 3.71 | 3.87 | 3.65 | -1.33% | 447,633,900 | 1,678,600,192 | 4.61 |
| 2026-09-24 | 3.89 | 3.76 | 3.93 | 3.67 | -4.08% | 667,265,000 | 2,512,837,888 | 6.87 |
| 2026-09-23 | 3.81 | 3.92 | 4.19 | 3.75 | +2.89% | 1,066,284,700 | 4,292,102,912 | 10.98 |
| 2026-09-22 | 3.57 | 3.81 | 3.89 | 3.54 | +4.38% | 819,832,100 | 3,037,863,680 | 8.44 |
| 2026-09-21 | 3.30 | 3.65 | 3.65 | 3.27 | +9.94% | 834,426,600 | 2,931,911,936 | 8.59 |
| 2026-09-18 | 3.03 | 3.32 | 3.32 | 3.01 | +9.93% | 440,825,300 | 1,419,831,680 | 4.54 |
| 2026-09-17 | 3.01 | 3.02 | 3.03 | 3.00 | -0.33% | 55,328,900 | 166,930,848 | 0.57 |
| 2026-09-16 | 3.02 | 3.03 | 3.03 | 2.98 | +0.33% | 64,977,500 | 195,454,800 | 0.67 |
| 2026-09-15 | 3.05 | 3.02 | 3.06 | 3.01 | -0.98% | 70,204,700 | 212,336,160 | 0.72 |
| 2026-09-14 | 3.05 | 3.05 | 3.07 | 3.03 | -0.33% | 72,026,200 | 219,386,560 | 0.74 |
| 2026-09-11 | 3.14 | 3.06 | 3.15 | 3.05 | -3.16% | 166,199,700 | 510,818,848 | 1.71 |
| 2026-09-10 | 3.18 | 3.16 | 3.20 | 3.14 | -0.94% | 101,044,100 | 319,828,000 | 1.04 |
| 2026-09-09 | 3.26 | 3.19 | 3.27 | 3.19 | -2.45% | 112,849,700 | 362,665,920 | 1.16 |
| 2026-09-08 | 3.20 | 3.27 | 3.29 | 3.19 | +2.51% | 168,673,100 | 548,954,240 | 1.74 |
| 2026-09-07 | 3.21 | 3.19 | 3.24 | 3.17 | -1.54% | 140,121,600 | 448,696,896 | 1.44 |
| 2026-09-04 | 3.14 | 3.24 | 3.28 | 3.13 | +3.18% | 272,379,500 | 882,179,200 | 2.80 |
| 2026-09-03 | 3.07 | 3.14 | 3.20 | 3.07 | +1.95% | 196,603,600 | 619,277,248 | 2.02 |
| 2026-09-02 | 3.12 | 3.08 | 3.15 | 3.06 | -2.53% | 153,533,900 | 473,280,960 | 1.58 |
| 2026-09-01 | 3.10 | 3.16 | 3.19 | 3.10 | +0.64% | 171,624,900 | 539,724,288 | 1.77 |
| 2026-08-31 | 3.34 | 3.14 | 3.39 | 3.14 | -0.63% | 353,250,000 | 1,148,094,208 | 3.64 |
| 2026-08-28 | 3.10 | 3.16 | 3.19 | 3.08 | +1.61% | 162,809,300 | 512,016,928 | 1.68 |
| 2026-08-27 | 3.12 | 3.11 | 3.14 | 3.08 | -0.64% | 70,064,100 | 217,546,048 | 0.72 |
| 2026-08-26 | 3.08 | 3.13 | 3.15 | 3.07 | +1.29% | 97,689,000 | 305,325,856 | 1.01 |
需要全历史数据与程序化访问？
查看 万 科Ａ 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=sz000002 获取全部历史日线。