分众传媒
sz002027 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）
5.25
涨跌幅
+2.94%
成交量
376,830,600 股
成交额
1,971,604,096 元
换手率
2.61%
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 | 5.09 | 5.25 | 5.32 | 5.06 | +2.94% | 376,830,600 | 1,971,604,096 | 2.61 |
| 2026-10-13 | 5.01 | 5.10 | 5.20 | 5.01 | +0.00% | 336,859,100 | 1,724,638,336 | 2.33 |
| 2026-10-12 | 5.04 | 5.10 | 5.21 | 4.96 | +3.87% | 479,949,900 | 2,443,617,280 | 3.32 |
| 2026-10-09 | 4.72 | 4.91 | 4.95 | 4.72 | +3.59% | 255,001,100 | 1,235,956,992 | 1.77 |
| 2026-10-08 | 4.73 | 4.74 | 4.74 | 4.67 | +0.21% | 124,335,300 | 585,604,480 | 0.86 |
| 2026-09-30 | 4.65 | 4.73 | 4.74 | 4.63 | +1.72% | 124,323,800 | 582,771,392 | 0.86 |
| 2026-09-29 | 4.67 | 4.65 | 4.70 | 4.64 | -0.64% | 129,431,100 | 603,735,552 | 0.90 |
| 2026-09-28 | 4.66 | 4.68 | 4.74 | 4.66 | +0.43% | 118,273,600 | 556,653,568 | 0.82 |
| 2026-09-24 | 4.73 | 4.66 | 4.78 | 4.66 | -1.89% | 96,503,100 | 453,910,016 | 0.67 |
| 2026-09-23 | 4.73 | 4.75 | 4.79 | 4.71 | +0.00% | 87,350,400 | 415,151,008 | 0.60 |
| 2026-09-22 | 4.77 | 4.75 | 4.79 | 4.73 | -0.21% | 104,901,200 | 499,227,680 | 0.73 |
| 2026-09-21 | 4.66 | 4.76 | 4.76 | 4.65 | +2.15% | 119,298,000 | 561,284,544 | 0.83 |
| 2026-09-18 | 4.66 | 4.66 | 4.68 | 4.63 | +0.00% | 94,522,400 | 440,666,784 | 0.65 |
| 2026-09-17 | 4.67 | 4.66 | 4.68 | 4.64 | -0.43% | 77,151,300 | 359,369,408 | 0.53 |
| 2026-09-16 | 4.69 | 4.68 | 4.70 | 4.64 | -0.21% | 83,389,500 | 389,342,144 | 0.58 |
| 2026-09-15 | 4.75 | 4.69 | 4.77 | 4.68 | -1.05% | 96,124,700 | 453,139,360 | 0.67 |
| 2026-09-14 | 4.74 | 4.74 | 4.77 | 4.72 | -0.21% | 76,043,600 | 360,473,376 | 0.53 |
| 2026-09-11 | 4.78 | 4.75 | 4.79 | 4.72 | -1.25% | 120,357,700 | 571,335,744 | 0.83 |
| 2026-09-10 | 4.87 | 4.81 | 4.88 | 4.80 | -1.43% | 114,708,700 | 553,382,016 | 0.79 |
| 2026-09-09 | 4.91 | 4.88 | 4.93 | 4.86 | -1.01% | 96,955,200 | 473,362,976 | 0.67 |
| 2026-09-08 | 4.87 | 4.93 | 4.96 | 4.86 | +1.02% | 161,155,300 | 794,780,416 | 1.12 |
| 2026-09-07 | 4.89 | 4.88 | 4.91 | 4.80 | +0.00% | 182,430,800 | 885,614,720 | 1.26 |
| 2026-09-04 | 4.80 | 4.88 | 4.96 | 4.79 | +1.24% | 182,237,600 | 891,036,160 | 1.26 |
| 2026-09-03 | 4.86 | 4.82 | 4.92 | 4.81 | -0.62% | 124,924,000 | 606,376,256 | 0.86 |
| 2026-09-02 | 4.95 | 4.85 | 4.97 | 4.85 | -2.22% | 148,937,800 | 727,556,992 | 1.03 |
| 2026-09-01 | 4.97 | 4.96 | 5.02 | 4.94 | -0.20% | 135,818,900 | 676,846,144 | 0.94 |
| 2026-08-31 | 4.95 | 4.97 | 5.00 | 4.86 | +0.00% | 163,060,000 | 804,853,312 | 1.13 |
| 2026-08-28 | 4.94 | 4.97 | 4.99 | 4.92 | +0.61% | 87,641,000 | 434,460,128 | 0.61 |
| 2026-08-27 | 4.98 | 4.94 | 4.99 | 4.91 | -0.80% | 100,837,900 | 497,624,864 | 0.70 |
| 2026-08-26 | 4.96 | 4.98 | 5.01 | 4.94 | +0.20% | 97,421,600 | 484,507,776 | 0.67 |
需要全历史数据与程序化访问？
查看 分众传媒 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=sz002027 获取全部历史日线。