丽江股份
sz002033 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）
8.29
涨跌幅
-0.24%
成交量
7,710,900 股
成交额
63,933,060 元
换手率
1.40%
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 | 8.28 | 8.29 | 8.34 | 8.26 | -0.24% | 7,710,900 | 63,933,060 | 1.40 |
| 2026-10-13 | 8.23 | 8.31 | 8.34 | 8.17 | +0.61% | 10,159,100 | 84,007,472 | 1.85 |
| 2026-10-12 | 8.29 | 8.26 | 8.33 | 8.23 | -0.24% | 9,755,400 | 80,747,688 | 1.78 |
| 2026-10-09 | 8.15 | 8.28 | 8.29 | 8.15 | +1.47% | 11,871,900 | 97,557,472 | 2.16 |
| 2026-10-08 | 8.21 | 8.16 | 8.23 | 8.14 | -0.61% | 8,769,100 | 71,715,008 | 1.60 |
| 2026-09-30 | 8.19 | 8.21 | 8.22 | 8.17 | +0.37% | 7,645,700 | 62,675,900 | 1.39 |
| 2026-09-29 | 8.19 | 8.18 | 8.25 | 8.17 | -0.12% | 7,304,800 | 59,901,292 | 1.33 |
| 2026-09-28 | 8.28 | 8.19 | 8.29 | 8.15 | -1.09% | 10,632,100 | 87,086,288 | 1.93 |
| 2026-09-24 | 8.37 | 8.28 | 8.39 | 8.28 | -1.19% | 9,532,700 | 79,197,992 | 1.73 |
| 2026-09-23 | 8.41 | 8.38 | 8.46 | 8.37 | -0.36% | 10,953,600 | 92,019,824 | 1.99 |
| 2026-09-22 | 8.52 | 8.41 | 8.52 | 8.40 | -1.52% | 15,392,500 | 129,841,728 | 2.80 |
| 2026-09-21 | 8.43 | 8.54 | 8.55 | 8.39 | +0.95% | 14,256,300 | 121,017,776 | 2.59 |
| 2026-09-18 | 8.36 | 8.46 | 8.50 | 8.31 | +1.20% | 16,094,200 | 135,897,440 | 2.93 |
| 2026-09-17 | 8.32 | 8.36 | 8.40 | 8.28 | +0.60% | 11,878,800 | 99,018,952 | 2.16 |
| 2026-09-16 | 8.32 | 8.31 | 8.35 | 8.25 | +0.12% | 14,992,200 | 124,439,792 | 2.73 |
| 2026-09-15 | 8.53 | 8.30 | 8.54 | 8.27 | -2.81% | 23,486,200 | 196,980,976 | 4.27 |
| 2026-09-14 | 8.67 | 8.54 | 8.90 | 8.52 | -2.73% | 30,199,900 | 261,050,096 | 5.50 |
| 2026-09-11 | 9.10 | 8.78 | 9.12 | 8.68 | -5.18% | 37,142,000 | 328,121,344 | 6.76 |
| 2026-09-10 | 9.33 | 9.26 | 9.42 | 9.13 | -0.43% | 28,115,400 | 259,253,152 | 5.12 |
| 2026-09-09 | 9.40 | 9.30 | 9.40 | 9.14 | -1.48% | 28,771,800 | 266,262,320 | 5.24 |
| 2026-09-08 | 9.26 | 9.44 | 9.49 | 9.23 | +1.61% | 36,808,900 | 345,109,376 | 6.70 |
| 2026-09-07 | 9.10 | 9.29 | 9.33 | 9.10 | +1.64% | 33,176,100 | 307,105,952 | 6.04 |
| 2026-09-04 | 9.19 | 9.14 | 9.32 | 9.05 | -0.54% | 35,465,500 | 326,588,448 | 6.45 |
| 2026-09-03 | 9.45 | 9.19 | 9.86 | 9.12 | -0.76% | 51,786,000 | 486,983,264 | 9.42 |
| 2026-09-02 | 9.13 | 9.26 | 9.34 | 9.02 | +1.42% | 41,203,900 | 380,295,072 | 7.50 |
| 2026-09-01 | 9.05 | 9.13 | 9.22 | 9.05 | +0.55% | 20,991,200 | 191,796,192 | 3.82 |
| 2026-08-31 | 9.17 | 9.08 | 9.23 | 9.04 | -1.09% | 21,398,400 | 194,749,360 | 3.89 |
| 2026-08-28 | 9.10 | 9.18 | 9.21 | 9.09 | +0.55% | 17,248,200 | 158,182,000 | 3.14 |
| 2026-08-27 | 9.10 | 9.13 | 9.15 | 9.05 | +0.11% | 15,042,400 | 136,914,528 | 2.74 |
| 2026-08-26 | 9.11 | 9.12 | 9.28 | 9.10 | -0.33% | 25,630,400 | 234,990,496 | 4.66 |
需要全历史数据与程序化访问？
查看 丽江股份 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=sz002033 获取全部历史日线。