联创电子

sz002036 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）

5.59

涨跌幅

-2.61%

成交量

14,386,300 股

成交额

81,168,256 元

换手率

1.36%

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	5.71	5.59	5.73	5.57	-2.61%	14,386,300	81,168,256	1.36
2026-10-13	5.66	5.74	5.78	5.54	+0.17%	19,035,200	107,744,816	1.80
2026-10-12	5.85	5.73	5.89	5.72	-2.88%	17,377,500	100,454,008	1.65
2026-10-09	5.90	5.90	5.91	5.68	+1.20%	24,213,100	140,625,136	2.29
2026-10-08	5.97	5.83	6.05	5.78	-2.35%	20,478,100	120,589,608	1.94
2026-09-30	6.08	5.97	6.08	5.96	-0.83%	14,658,600	88,106,608	1.39
2026-09-29	5.95	6.02	6.07	5.89	+0.84%	15,840,400	95,035,424	1.50
2026-09-28	6.17	5.97	6.17	5.88	-3.08%	23,311,700	139,547,024	2.21
2026-09-24	6.27	6.16	6.31	6.12	-1.60%	16,485,300	102,357,368	1.56
2026-09-23	6.36	6.26	6.43	6.25	-1.73%	18,928,200	119,453,408	1.79
2026-09-22	6.36	6.37	6.50	6.33	+0.63%	27,586,600	176,525,584	2.61
2026-09-21	6.30	6.33	6.47	6.29	+0.16%	25,081,400	159,341,184	2.38
2026-09-18	6.50	6.32	6.53	6.28	-3.22%	44,190,900	281,303,264	4.19
2026-09-17	6.15	6.53	6.64	6.14	+5.32%	55,482,000	356,206,272	5.26
2026-09-16	6.15	6.20	6.22	6.06	+0.81%	19,326,100	118,848,264	1.83
2026-09-15	6.28	6.15	6.32	6.14	-1.91%	18,670,400	115,825,216	1.77
2026-09-14	6.30	6.27	6.35	6.23	-0.95%	16,755,900	105,147,232	1.59
2026-09-11	6.39	6.33	6.42	6.19	-2.01%	29,853,300	187,588,064	2.83
2026-09-10	6.43	6.46	6.55	6.31	-0.46%	27,908,600	179,211,072	2.64
2026-09-09	6.75	6.49	6.78	6.48	-4.14%	36,570,400	240,720,096	3.46
2026-09-08	6.85	6.77	6.87	6.74	-1.02%	19,948,700	135,656,688	1.89
2026-09-07	6.78	6.84	6.87	6.73	-0.44%	40,505,100	275,593,856	3.84
2026-09-04	7.13	6.87	7.22	6.85	-3.51%	71,329,800	499,063,392	6.76
2026-09-03	7.13	7.12	7.17	6.93	+0.56%	37,689,000	266,022,432	3.57
2026-09-02	7.21	7.08	7.23	7.04	-2.88%	26,275,400	186,414,096	2.49
2026-09-01	7.16	7.29	7.43	7.12	+2.10%	52,215,000	379,633,792	4.95
2026-08-31	6.74	7.14	7.18	6.68	+5.31%	48,982,000	342,435,104	4.64
2026-08-28	6.81	6.78	6.89	6.72	-0.29%	24,265,400	165,105,248	2.30
2026-08-27	6.77	6.80	6.83	6.70	+0.15%	23,767,700	160,956,128	2.25
2026-08-26	6.83	6.79	6.92	6.72	-0.29%	26,322,000	179,385,984	2.49

需要全历史数据与程序化访问？查看联创电子日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002036 获取全部历史日线。