永达股份

sz001239 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）

12.24

涨跌幅

-1.61%

成交量

2,298,700 股

成交额

28,524,948 元

换手率

2.02%

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	12.45	12.24	12.68	12.20	-1.61%	2,298,700	28,524,948	2.02
2026-10-13	12.33	12.44	12.54	12.02	+0.24%	2,926,100	35,864,152	2.57
2026-10-12	12.52	12.41	12.64	12.33	-0.32%	2,191,400	27,301,652	1.92
2026-10-09	12.44	12.45	12.52	12.05	-0.40%	2,570,300	31,615,842	2.25
2026-10-08	12.31	12.50	12.88	12.31	+1.63%	3,866,400	48,591,800	3.39
2026-09-30	12.33	12.30	12.42	12.25	+0.08%	1,893,400	23,361,418	1.66
2026-09-29	12.16	12.29	12.43	12.10	+0.57%	2,164,600	26,696,772	1.90
2026-09-28	12.46	12.22	12.53	12.16	-1.69%	4,484,000	55,116,420	3.93
2026-09-24	12.14	12.43	13.08	12.08	+2.90%	6,532,000	81,884,080	5.73
2026-09-23	12.15	12.08	12.17	11.97	-0.08%	1,661,300	20,093,872	1.46
2026-09-22	12.06	12.09	12.12	11.98	+0.42%	1,657,100	19,979,752	1.45
2026-09-21	11.85	12.04	12.06	11.83	+2.03%	1,818,000	21,790,988	1.59
2026-09-18	11.84	11.80	11.95	11.78	-0.17%	1,511,800	17,932,232	1.33
2026-09-17	11.81	11.82	11.85	11.56	+0.51%	1,311,100	15,380,975	1.15
2026-09-16	11.63	11.76	11.82	11.58	+0.77%	1,102,500	12,922,145	0.97
2026-09-15	11.91	11.67	11.91	11.63	-2.10%	1,821,500	21,361,902	1.60
2026-09-14	11.81	11.92	12.10	11.80	+0.85%	1,957,300	23,441,152	1.72
2026-09-11	12.18	11.82	12.18	11.73	-2.88%	2,162,000	25,684,188	1.90
2026-09-10	12.33	12.17	12.39	12.15	-1.85%	1,332,200	16,302,162	1.17
2026-09-09	12.33	12.40	12.49	12.29	+0.49%	1,350,000	16,737,794	1.18
2026-09-08	12.24	12.34	12.37	12.15	+1.31%	1,218,500	14,994,453	1.07
2026-09-07	12.11	12.18	12.23	12.05	+0.66%	920,800	11,195,593	0.81
2026-09-04	12.16	12.10	12.34	12.03	+0.00%	1,472,300	17,982,656	1.29
2026-09-03	12.43	12.10	12.50	12.09	-2.26%	1,308,900	16,041,456	1.15
2026-09-02	12.42	12.38	12.45	12.20	-0.16%	1,230,800	15,196,076	1.08
2026-09-01	12.23	12.40	12.48	12.13	+1.97%	1,633,500	20,129,668	1.43
2026-08-31	12.08	12.16	12.22	12.03	+0.25%	1,179,600	14,325,326	1.03
2026-08-28	12.02	12.13	12.13	12.02	+0.50%	1,090,000	13,162,475	0.96
2026-08-27	12.10	12.07	12.14	11.97	-0.25%	1,293,900	15,586,398	1.14
2026-08-26	12.24	12.10	12.25	12.05	-0.49%	1,061,500	12,882,512	0.93

需要全历史数据与程序化访问？查看永达股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz001239 获取全部历史日线。