大族激光
sz002008 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）
67.96
涨跌幅
-4.17%
成交量
28,752,500 股
成交额
1,990,189,696 元
换手率
3.01%
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 | 70.50 | 67.96 | 71.38 | 67.00 | -4.17% | 28,752,500 | 1,990,189,696 | 3.01 |
| 2026-10-13 | 67.30 | 70.92 | 71.85 | 66.30 | +1.05% | 41,117,600 | 2,840,434,944 | 4.30 |
| 2026-10-12 | 74.56 | 70.18 | 75.20 | 70.00 | -7.05% | 48,931,100 | 3,523,151,104 | 5.11 |
| 2026-10-09 | 78.23 | 75.50 | 78.44 | 72.85 | -3.34% | 40,228,500 | 3,016,487,680 | 4.20 |
| 2026-10-08 | 80.17 | 78.11 | 84.21 | 77.03 | -2.40% | 42,126,500 | 3,383,128,064 | 4.40 |
| 2026-09-30 | 82.26 | 80.03 | 82.61 | 79.80 | -2.12% | 25,309,600 | 2,043,629,440 | 2.65 |
| 2026-09-29 | 81.00 | 81.76 | 82.47 | 80.80 | -0.29% | 30,091,400 | 2,456,502,784 | 3.15 |
| 2026-09-28 | 88.52 | 82.00 | 88.56 | 81.60 | -7.96% | 44,783,200 | 3,747,156,224 | 4.68 |
| 2026-09-24 | 92.05 | 89.09 | 92.73 | 89.00 | -4.18% | 32,461,400 | 2,926,250,240 | 3.39 |
| 2026-09-23 | 94.73 | 92.98 | 95.83 | 92.66 | -1.36% | 30,957,800 | 2,902,665,472 | 3.24 |
| 2026-09-22 | 98.49 | 94.26 | 98.80 | 94.00 | -2.37% | 43,813,600 | 4,220,970,496 | 4.58 |
| 2026-09-21 | 99.67 | 96.55 | 101.06 | 96.00 | -3.06% | 53,030,800 | 5,187,056,128 | 5.54 |
| 2026-09-18 | 97.03 | 99.60 | 100.89 | 93.60 | +5.05% | 59,650,200 | 5,820,857,344 | 6.23 |
| 2026-09-17 | 95.61 | 94.81 | 98.40 | 94.40 | -0.76% | 37,979,000 | 3,646,222,592 | 3.97 |
| 2026-09-16 | 93.66 | 95.54 | 97.46 | 93.00 | +2.07% | 41,428,300 | 3,948,639,488 | 4.33 |
| 2026-09-15 | 91.61 | 93.60 | 96.50 | 91.61 | +1.43% | 39,167,000 | 3,697,785,600 | 4.09 |
| 2026-09-14 | 91.01 | 92.28 | 93.45 | 88.71 | -0.61% | 27,604,600 | 2,527,904,768 | 2.89 |
| 2026-09-11 | 92.22 | 92.85 | 93.98 | 89.40 | -2.04% | 38,026,600 | 3,494,967,808 | 3.97 |
| 2026-09-10 | 95.03 | 94.78 | 96.64 | 93.20 | -0.07% | 38,721,900 | 3,667,523,328 | 4.05 |
| 2026-09-09 | 95.01 | 94.85 | 97.70 | 93.80 | -0.91% | 53,378,600 | 5,111,620,608 | 5.58 |
| 2026-09-08 | 94.12 | 95.72 | 97.50 | 92.17 | +2.08% | 66,256,700 | 6,291,160,064 | 6.93 |
| 2026-09-07 | 89.34 | 93.77 | 96.38 | 89.01 | +6.96% | 60,950,000 | 5,697,514,496 | 6.37 |
| 2026-09-04 | 94.00 | 87.67 | 94.59 | 86.86 | -5.73% | 50,467,300 | 4,544,988,672 | 5.28 |
| 2026-09-03 | 94.40 | 93.00 | 95.19 | 90.90 | -0.42% | 45,632,000 | 4,227,308,544 | 4.77 |
| 2026-09-02 | 95.50 | 93.39 | 95.50 | 91.00 | -1.28% | 47,549,300 | 4,425,615,872 | 4.97 |
| 2026-09-01 | 97.37 | 94.60 | 99.50 | 94.02 | -1.85% | 71,231,000 | 6,847,184,384 | 7.45 |
| 2026-08-31 | 86.47 | 96.38 | 96.38 | 85.73 | +10.00% | 57,910,000 | 5,336,748,544 | 6.05 |
| 2026-08-28 | 89.81 | 87.62 | 90.85 | 87.55 | -2.64% | 25,175,900 | 2,239,803,392 | 2.63 |
| 2026-08-27 | 87.02 | 90.00 | 90.58 | 85.89 | +5.04% | 36,057,100 | 3,204,966,912 | 3.77 |
| 2026-08-26 | 85.62 | 85.68 | 87.06 | 83.01 | +0.74% | 27,336,900 | 2,330,275,072 | 2.86 |
需要全历史数据与程序化访问？
查看 大族激光 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=sz002008 获取全部历史日线。