巨轮智能
sz002031 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）
5.00
涨跌幅
-1.96%
成交量
41,994,600 股
成交额
211,567,456 元
换手率
1.91%
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 | 5.10 | 5.00 | 5.10 | 5.00 | -1.96% | 41,994,600 | 211,567,456 | 1.91 |
| 2026-10-13 | 5.00 | 5.10 | 5.13 | 4.96 | +0.99% | 55,254,100 | 280,239,040 | 2.51 |
| 2026-10-12 | 5.28 | 5.05 | 5.30 | 5.05 | -3.63% | 65,467,400 | 335,067,904 | 2.98 |
| 2026-10-09 | 5.27 | 5.24 | 5.29 | 5.01 | -1.50% | 115,191,100 | 591,272,512 | 5.24 |
| 2026-10-08 | 5.36 | 5.32 | 5.49 | 5.30 | -2.21% | 94,191,800 | 505,998,016 | 4.28 |
| 2026-09-30 | 5.54 | 5.44 | 5.80 | 5.42 | -4.39% | 167,468,600 | 931,788,864 | 7.61 |
| 2026-09-29 | 5.45 | 5.69 | 6.08 | 5.31 | +2.34% | 226,005,400 | 1,266,311,168 | 10.28 |
| 2026-09-28 | 5.30 | 5.56 | 5.69 | 5.20 | +3.93% | 182,542,700 | 994,807,424 | 8.30 |
| 2026-09-24 | 5.21 | 5.35 | 5.48 | 5.18 | +1.52% | 124,717,400 | 667,824,768 | 5.67 |
| 2026-09-23 | 5.25 | 5.27 | 5.36 | 5.12 | -0.19% | 84,050,700 | 440,202,656 | 3.82 |
| 2026-09-22 | 5.23 | 5.28 | 5.35 | 5.23 | +0.19% | 65,448,900 | 345,077,088 | 2.98 |
| 2026-09-21 | 5.20 | 5.27 | 5.46 | 5.18 | +0.38% | 82,854,600 | 438,483,616 | 3.77 |
| 2026-09-18 | 5.17 | 5.25 | 5.35 | 5.12 | +2.54% | 91,815,500 | 478,674,592 | 4.17 |
| 2026-09-17 | 5.04 | 5.12 | 5.20 | 5.02 | +1.19% | 63,386,200 | 324,021,984 | 2.88 |
| 2026-09-16 | 5.01 | 5.06 | 5.07 | 4.97 | +1.00% | 36,825,100 | 185,245,536 | 1.67 |
| 2026-09-15 | 5.11 | 5.01 | 5.13 | 5.01 | -1.96% | 42,086,800 | 212,795,440 | 1.91 |
| 2026-09-14 | 5.10 | 5.11 | 5.14 | 5.07 | +0.00% | 39,744,600 | 203,039,328 | 1.81 |
| 2026-09-11 | 5.10 | 5.11 | 5.14 | 5.04 | -1.16% | 55,023,300 | 279,943,552 | 2.50 |
| 2026-09-10 | 5.22 | 5.17 | 5.23 | 5.16 | -2.27% | 65,626,000 | 340,223,072 | 2.98 |
| 2026-09-09 | 5.45 | 5.29 | 5.46 | 5.26 | -3.99% | 112,301,600 | 599,398,848 | 5.11 |
| 2026-09-08 | 5.40 | 5.51 | 5.66 | 5.34 | +1.29% | 127,518,300 | 700,564,608 | 5.80 |
| 2026-09-07 | 5.32 | 5.44 | 5.58 | 5.29 | +1.49% | 138,907,400 | 753,464,128 | 6.32 |
| 2026-09-04 | 5.55 | 5.36 | 5.55 | 5.30 | -3.07% | 226,558,200 | 1,233,592,320 | 10.30 |
| 2026-09-03 | 5.25 | 5.53 | 5.71 | 5.21 | +6.55% | 301,640,800 | 1,691,069,184 | 13.71 |
| 2026-09-02 | 5.25 | 5.19 | 5.30 | 5.17 | -2.99% | 70,554,600 | 367,908,480 | 3.21 |
| 2026-09-01 | 5.21 | 5.35 | 5.47 | 5.18 | +2.69% | 119,990,600 | 640,929,984 | 5.46 |
| 2026-08-31 | 5.12 | 5.21 | 5.21 | 5.09 | +0.39% | 50,190,400 | 259,213,568 | 2.28 |
| 2026-08-28 | 5.20 | 5.19 | 5.24 | 5.16 | -0.76% | 62,472,700 | 324,599,232 | 2.84 |
| 2026-08-27 | 5.11 | 5.23 | 5.24 | 5.10 | +1.75% | 89,441,000 | 463,521,792 | 4.07 |
| 2026-08-26 | 5.10 | 5.14 | 5.20 | 5.07 | -0.39% | 72,007,100 | 370,141,088 | 3.27 |
需要全历史数据与程序化访问？
查看 巨轮智能 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=sz002031 获取全部历史日线。