保利联合
sz002037 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）
6.62
涨跌幅
-2.22%
成交量
3,812,700 股
成交额
25,507,946 元
换手率
0.79%
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 | 6.76 | 6.62 | 6.84 | 6.61 | -2.22% | 3,812,700 | 25,507,946 | 0.79 |
| 2026-10-13 | 6.66 | 6.77 | 6.83 | 6.53 | +1.04% | 5,053,200 | 33,894,488 | 1.04 |
| 2026-10-12 | 6.75 | 6.70 | 6.84 | 6.63 | -0.30% | 4,602,700 | 31,087,956 | 0.95 |
| 2026-10-09 | 6.76 | 6.72 | 6.83 | 6.51 | -0.59% | 5,779,300 | 38,410,588 | 1.19 |
| 2026-10-08 | 6.71 | 6.76 | 6.89 | 6.68 | -0.15% | 4,336,200 | 29,400,536 | 0.90 |
| 2026-09-30 | 6.75 | 6.77 | 6.81 | 6.71 | +0.45% | 2,920,900 | 19,741,324 | 0.60 |
| 2026-09-29 | 6.71 | 6.74 | 6.81 | 6.67 | +0.45% | 2,993,600 | 20,243,642 | 0.62 |
| 2026-09-28 | 6.81 | 6.71 | 6.84 | 6.68 | -1.76% | 2,936,200 | 19,775,062 | 0.61 |
| 2026-09-24 | 6.90 | 6.83 | 6.93 | 6.83 | -1.01% | 2,891,400 | 19,843,828 | 0.60 |
| 2026-09-23 | 7.02 | 6.90 | 7.03 | 6.89 | -1.85% | 4,113,000 | 28,604,004 | 0.85 |
| 2026-09-22 | 7.24 | 7.03 | 7.26 | 7.01 | -0.14% | 7,824,300 | 55,583,480 | 1.62 |
| 2026-09-21 | 6.79 | 7.04 | 7.07 | 6.75 | +4.30% | 6,240,300 | 43,433,156 | 1.29 |
| 2026-09-18 | 6.85 | 6.75 | 7.05 | 6.75 | -0.88% | 7,077,900 | 48,470,808 | 1.46 |
| 2026-09-17 | 6.77 | 6.81 | 6.85 | 6.66 | -0.29% | 4,578,000 | 30,995,222 | 0.95 |
| 2026-09-16 | 6.58 | 6.83 | 6.87 | 6.53 | +3.80% | 6,826,000 | 45,927,732 | 1.41 |
| 2026-09-15 | 6.80 | 6.58 | 6.84 | 6.57 | -3.80% | 4,877,600 | 32,512,600 | 1.01 |
| 2026-09-14 | 6.90 | 6.84 | 6.94 | 6.82 | -1.16% | 2,918,000 | 20,017,776 | 0.60 |
| 2026-09-11 | 7.17 | 6.92 | 7.17 | 6.86 | -2.95% | 4,518,200 | 31,338,200 | 0.93 |
| 2026-09-10 | 7.12 | 7.13 | 7.22 | 7.11 | -0.56% | 3,750,400 | 26,848,800 | 0.78 |
| 2026-09-09 | 7.13 | 7.17 | 7.21 | 7.10 | -0.28% | 3,569,000 | 25,534,664 | 0.74 |
| 2026-09-08 | 7.13 | 7.19 | 7.21 | 7.13 | +0.42% | 4,382,600 | 31,460,160 | 0.91 |
| 2026-09-07 | 7.19 | 7.16 | 7.24 | 7.06 | -0.42% | 6,376,200 | 45,548,140 | 1.32 |
| 2026-09-04 | 7.05 | 7.19 | 7.30 | 6.98 | +2.86% | 11,189,900 | 80,404,944 | 2.31 |
| 2026-09-03 | 7.08 | 6.99 | 7.08 | 6.90 | -0.85% | 4,686,700 | 32,692,512 | 0.97 |
| 2026-09-02 | 7.01 | 7.05 | 7.08 | 6.90 | -0.28% | 3,919,700 | 27,399,506 | 0.81 |
| 2026-09-01 | 6.98 | 7.07 | 7.10 | 6.96 | +1.43% | 4,810,800 | 33,898,708 | 0.99 |
| 2026-08-31 | 6.99 | 6.97 | 7.01 | 6.92 | -0.29% | 4,033,400 | 28,091,388 | 0.83 |
| 2026-08-28 | 6.93 | 6.99 | 7.00 | 6.91 | +0.72% | 4,257,200 | 29,655,932 | 0.88 |
| 2026-08-27 | 6.87 | 6.94 | 7.04 | 6.86 | -0.14% | 6,838,800 | 47,611,856 | 1.41 |
| 2026-08-26 | 6.81 | 6.95 | 7.01 | 6.79 | +2.06% | 6,480,000 | 44,838,728 | 1.34 |
需要全历史数据与程序化访问？
查看 保利联合 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=sz002037 获取全部历史日线。