七 匹 狼
sz002029 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）
10.58
涨跌幅
+9.98%
成交量
47,398,300 股
成交额
473,233,184 元
换手率
7.12%
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 | 9.51 | 10.58 | 10.58 | 9.25 | +9.98% | 47,398,300 | 473,233,184 | 7.12 |
| 2026-10-13 | 9.23 | 9.62 | 9.86 | 9.09 | +2.67% | 46,144,500 | 434,523,584 | 6.93 |
| 2026-10-12 | 9.80 | 9.37 | 9.80 | 9.28 | -5.54% | 42,611,100 | 403,758,816 | 6.40 |
| 2026-10-09 | 9.27 | 9.92 | 10.10 | 9.05 | +7.94% | 67,105,500 | 649,187,328 | 10.08 |
| 2026-10-08 | 8.99 | 9.19 | 9.60 | 8.92 | +3.61% | 44,010,700 | 406,698,400 | 6.61 |
| 2026-09-30 | 9.14 | 8.87 | 9.35 | 8.86 | -1.00% | 31,917,400 | 288,582,080 | 4.80 |
| 2026-09-29 | 8.99 | 8.96 | 9.25 | 8.71 | +1.13% | 39,379,700 | 353,291,520 | 5.92 |
| 2026-09-28 | 9.30 | 8.86 | 9.33 | 8.79 | -4.32% | 57,103,200 | 514,051,936 | 8.58 |
| 2026-09-24 | 8.48 | 9.26 | 9.26 | 8.42 | +9.98% | 62,206,700 | 565,685,504 | 9.35 |
| 2026-09-23 | 9.09 | 8.42 | 9.09 | 8.41 | -7.57% | 37,028,200 | 317,881,152 | 5.56 |
| 2026-09-22 | 9.16 | 9.11 | 9.38 | 9.06 | -0.55% | 32,799,500 | 301,855,680 | 4.93 |
| 2026-09-21 | 9.25 | 9.16 | 9.28 | 8.99 | +1.78% | 40,819,000 | 373,665,056 | 6.13 |
| 2026-09-18 | 8.18 | 9.00 | 9.00 | 8.17 | +10.02% | 39,725,700 | 348,954,016 | 5.97 |
| 2026-09-17 | 8.12 | 8.18 | 8.22 | 8.01 | +0.62% | 12,380,500 | 100,732,760 | 1.86 |
| 2026-09-16 | 7.97 | 8.13 | 8.16 | 7.88 | +2.01% | 11,086,500 | 89,324,688 | 1.67 |
| 2026-09-15 | 8.21 | 7.97 | 8.30 | 7.94 | -2.45% | 12,713,300 | 102,512,704 | 1.91 |
| 2026-09-14 | 8.28 | 8.17 | 8.48 | 8.17 | -0.97% | 9,721,200 | 80,540,240 | 1.46 |
| 2026-09-11 | 8.52 | 8.25 | 8.56 | 8.08 | -3.73% | 16,115,600 | 132,855,328 | 2.42 |
| 2026-09-10 | 8.82 | 8.57 | 8.88 | 8.53 | -2.94% | 16,345,800 | 141,758,944 | 2.46 |
| 2026-09-09 | 9.07 | 8.83 | 9.15 | 8.78 | -2.97% | 16,351,600 | 146,461,552 | 2.46 |
| 2026-09-08 | 9.10 | 9.10 | 9.14 | 9.00 | +0.33% | 11,672,500 | 105,876,048 | 1.75 |
| 2026-09-07 | 8.99 | 9.07 | 9.15 | 8.90 | +0.89% | 12,571,100 | 113,449,736 | 1.89 |
| 2026-09-04 | 9.01 | 8.99 | 9.24 | 8.92 | +0.33% | 18,994,700 | 172,267,520 | 2.85 |
| 2026-09-03 | 9.30 | 8.96 | 9.40 | 8.88 | -2.71% | 24,936,600 | 226,148,304 | 3.75 |
| 2026-09-02 | 9.21 | 9.21 | 9.46 | 9.06 | -1.07% | 24,997,500 | 231,559,136 | 3.76 |
| 2026-09-01 | 9.18 | 9.31 | 9.45 | 9.01 | +2.53% | 33,370,500 | 310,298,144 | 5.02 |
| 2026-08-31 | 8.68 | 9.08 | 9.58 | 8.65 | +4.25% | 48,253,900 | 445,441,600 | 7.25 |
| 2026-08-28 | 8.70 | 8.71 | 8.75 | 8.58 | -0.34% | 9,015,100 | 78,299,472 | 1.35 |
| 2026-08-27 | 8.75 | 8.74 | 8.92 | 8.71 | -0.34% | 13,602,400 | 119,587,440 | 2.04 |
| 2026-08-26 | 8.76 | 8.77 | 8.96 | 8.71 | -0.45% | 15,368,300 | 135,616,496 | 2.31 |
需要全历史数据与程序化访问？
查看 七 匹 狼 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=sz002029 获取全部历史日线。