金融街

sz000402 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）

2.60

涨跌幅

-1.89%

成交量

81,828,800 股

成交额

214,781,648 元

换手率

2.74%

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	2.64	2.60	2.68	2.58	-1.89%	81,828,800	214,781,648	2.74
2026-10-13	2.60	2.65	2.78	2.60	+2.32%	124,245,500	332,045,600	4.16
2026-10-12	2.68	2.59	2.69	2.58	-3.72%	61,997,700	162,186,192	2.07
2026-10-09	2.68	2.69	2.73	2.59	+0.75%	82,357,400	218,318,048	2.76
2026-10-08	2.71	2.67	2.74	2.64	-2.55%	87,052,400	233,818,032	2.91
2026-09-30	2.64	2.74	2.78	2.50	+1.11%	172,884,600	456,111,104	5.78
2026-09-29	2.62	2.71	2.76	2.61	+3.83%	115,921,700	312,590,976	3.88
2026-09-28	2.63	2.61	2.65	2.58	-0.76%	51,909,900	135,503,328	1.74
2026-09-24	2.71	2.63	2.72	2.61	-2.59%	73,098,400	193,715,696	2.45
2026-09-23	2.76	2.70	2.87	2.70	-2.88%	119,068,700	332,133,440	3.98
2026-09-22	2.72	2.78	2.81	2.67	+0.36%	158,022,000	432,807,456	5.29
2026-09-21	2.51	2.77	2.77	2.50	+9.92%	166,316,100	445,019,104	5.56
2026-09-18	2.45	2.52	2.55	2.44	+2.86%	62,624,100	156,373,168	2.10
2026-09-17	2.42	2.45	2.46	2.41	+0.82%	27,698,600	67,584,632	0.93
2026-09-16	2.41	2.43	2.45	2.40	+0.00%	25,438,100	61,709,072	0.85
2026-09-15	2.46	2.43	2.47	2.42	-1.62%	25,208,000	61,461,596	0.84
2026-09-14	2.45	2.47	2.48	2.44	+0.41%	22,355,000	54,973,968	0.75
2026-09-11	2.53	2.46	2.53	2.43	-3.53%	50,395,500	124,127,192	1.69
2026-09-10	2.57	2.55	2.58	2.52	-1.16%	38,390,100	97,576,072	1.28
2026-09-09	2.62	2.58	2.63	2.56	-2.27%	47,384,700	122,487,864	1.59
2026-09-08	2.57	2.64	2.66	2.57	+2.33%	52,213,200	136,977,936	1.75
2026-09-07	2.58	2.58	2.60	2.55	-0.77%	38,371,100	98,821,568	1.28
2026-09-04	2.54	2.60	2.65	2.53	+1.96%	82,008,800	214,594,736	2.74
2026-09-03	2.52	2.55	2.61	2.50	+0.79%	65,995,100	168,705,088	2.21
2026-09-02	2.55	2.53	2.57	2.47	-1.17%	65,470,200	164,562,544	2.19
2026-09-01	2.51	2.56	2.60	2.50	-1.92%	102,497,800	262,084,912	3.43
2026-08-31	2.81	2.61	2.81	2.59	+2.35%	153,170,400	416,810,880	5.12
2026-08-28	2.50	2.55	2.57	2.49	+2.00%	45,903,100	116,528,128	1.54
2026-08-27	2.51	2.50	2.53	2.48	-0.79%	26,911,100	67,256,808	0.90
2026-08-26	2.48	2.52	2.54	2.47	+1.61%	49,856,800	125,208,328	1.67

需要全历史数据与程序化访问？查看金融街日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000402 获取全部历史日线。