达安基因
sz002030 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）
5.71
涨跌幅
-1.21%
成交量
17,562,100 股
成交额
100,916,400 元
换手率
1.25%
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 | 5.81 | 5.71 | 5.86 | 5.71 | -1.21% | 17,562,100 | 100,916,400 | 1.25 |
| 2026-10-13 | 5.81 | 5.78 | 5.85 | 5.62 | -1.03% | 27,893,000 | 159,776,528 | 1.99 |
| 2026-10-12 | 5.95 | 5.84 | 6.00 | 5.81 | -3.15% | 38,917,300 | 229,077,744 | 2.77 |
| 2026-10-09 | 5.91 | 6.03 | 6.04 | 5.60 | +1.17% | 75,431,400 | 441,625,792 | 5.37 |
| 2026-10-08 | 6.33 | 5.96 | 6.33 | 5.80 | +3.65% | 93,784,800 | 563,622,144 | 6.68 |
| 2026-09-30 | 5.65 | 5.75 | 5.80 | 5.63 | +1.95% | 23,230,500 | 133,659,680 | 1.66 |
| 2026-09-29 | 5.59 | 5.64 | 5.70 | 5.55 | +0.36% | 14,515,700 | 81,708,520 | 1.03 |
| 2026-09-28 | 5.77 | 5.62 | 5.82 | 5.57 | -0.88% | 20,922,000 | 118,228,368 | 1.49 |
| 2026-09-24 | 5.56 | 5.67 | 5.79 | 5.55 | +1.25% | 29,608,700 | 168,977,504 | 2.11 |
| 2026-09-23 | 5.60 | 5.60 | 5.68 | 5.58 | +0.36% | 20,599,600 | 116,015,640 | 1.47 |
| 2026-09-22 | 5.58 | 5.58 | 5.67 | 5.53 | -0.71% | 23,829,700 | 133,561,056 | 1.70 |
| 2026-09-21 | 5.43 | 5.62 | 5.64 | 5.38 | +4.66% | 35,561,600 | 197,390,912 | 2.53 |
| 2026-09-18 | 5.28 | 5.37 | 5.50 | 5.27 | +1.90% | 21,242,800 | 114,791,920 | 1.51 |
| 2026-09-17 | 5.20 | 5.27 | 5.30 | 5.19 | +0.96% | 11,652,100 | 61,188,956 | 0.83 |
| 2026-09-16 | 5.20 | 5.22 | 5.25 | 5.16 | +0.19% | 9,139,400 | 47,605,080 | 0.65 |
| 2026-09-15 | 5.34 | 5.21 | 5.34 | 5.21 | -2.62% | 10,327,500 | 54,419,132 | 0.74 |
| 2026-09-14 | 5.28 | 5.35 | 5.37 | 5.20 | +1.33% | 10,592,400 | 56,314,032 | 0.75 |
| 2026-09-11 | 5.36 | 5.28 | 5.37 | 5.24 | -2.40% | 16,345,100 | 86,347,864 | 1.16 |
| 2026-09-10 | 5.46 | 5.41 | 5.50 | 5.35 | -1.64% | 16,657,100 | 89,791,136 | 1.19 |
| 2026-09-09 | 5.61 | 5.50 | 5.61 | 5.47 | -2.14% | 16,193,800 | 89,255,176 | 1.15 |
| 2026-09-08 | 5.48 | 5.62 | 5.63 | 5.47 | +2.55% | 22,652,000 | 125,959,512 | 1.61 |
| 2026-09-07 | 5.44 | 5.48 | 5.48 | 5.39 | +1.48% | 13,350,700 | 72,755,408 | 0.95 |
| 2026-09-04 | 5.43 | 5.40 | 5.49 | 5.38 | -0.37% | 14,387,900 | 78,338,792 | 1.03 |
| 2026-09-03 | 5.48 | 5.42 | 5.51 | 5.39 | -0.91% | 11,903,800 | 64,698,588 | 0.85 |
| 2026-09-02 | 5.53 | 5.47 | 5.54 | 5.46 | -1.26% | 14,040,500 | 77,196,176 | 1.00 |
| 2026-09-01 | 5.45 | 5.54 | 5.58 | 5.43 | +1.47% | 20,027,800 | 110,941,440 | 1.43 |
| 2026-08-31 | 5.58 | 5.46 | 5.60 | 5.44 | -3.02% | 20,546,900 | 112,546,856 | 1.46 |
| 2026-08-28 | 5.60 | 5.63 | 5.66 | 5.55 | +0.18% | 17,686,200 | 99,516,816 | 1.26 |
| 2026-08-27 | 5.60 | 5.62 | 5.66 | 5.53 | +0.54% | 21,329,200 | 119,318,744 | 1.52 |
| 2026-08-26 | 5.72 | 5.59 | 5.90 | 5.56 | +0.90% | 37,118,100 | 210,645,424 | 2.64 |
需要全历史数据与程序化访问？
查看 达安基因 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=sz002030 获取全部历史日线。