南 京 港
sz002040 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）
8.75
涨跌幅
-1.46%
成交量
8,795,300 股
成交额
77,390,584 元
换手率
1.81%
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 | 8.82 | 8.75 | 8.93 | 8.72 | -1.46% | 8,795,300 | 77,390,584 | 1.81 |
| 2026-10-13 | 8.71 | 8.88 | 8.93 | 8.64 | +1.95% | 14,775,200 | 129,868,824 | 3.04 |
| 2026-10-12 | 8.89 | 8.71 | 9.04 | 8.66 | -2.57% | 11,282,700 | 98,828,896 | 2.32 |
| 2026-10-09 | 8.93 | 8.94 | 8.98 | 8.58 | +0.00% | 15,132,400 | 132,002,048 | 3.11 |
| 2026-10-08 | 8.76 | 8.94 | 9.20 | 8.73 | +2.52% | 19,882,700 | 179,319,872 | 4.09 |
| 2026-09-30 | 8.86 | 8.72 | 8.86 | 8.72 | -0.68% | 8,046,300 | 70,595,344 | 1.66 |
| 2026-09-29 | 8.89 | 8.78 | 8.94 | 8.76 | -1.68% | 11,228,500 | 99,210,504 | 2.31 |
| 2026-09-28 | 9.22 | 8.93 | 9.27 | 8.89 | -1.65% | 12,281,700 | 110,332,360 | 2.53 |
| 2026-09-24 | 9.07 | 9.08 | 9.35 | 8.97 | +0.44% | 16,224,100 | 147,479,072 | 3.34 |
| 2026-09-23 | 9.23 | 9.04 | 9.25 | 9.00 | -2.69% | 16,970,800 | 153,676,592 | 3.49 |
| 2026-09-22 | 9.55 | 9.29 | 9.55 | 9.17 | -2.93% | 23,817,700 | 221,137,056 | 4.90 |
| 2026-09-21 | 9.26 | 9.57 | 9.58 | 9.15 | +3.13% | 25,431,200 | 241,009,984 | 5.23 |
| 2026-09-18 | 9.18 | 9.28 | 9.33 | 8.95 | -0.11% | 30,479,300 | 280,134,528 | 6.27 |
| 2026-09-17 | 8.86 | 9.29 | 9.47 | 8.65 | +3.68% | 42,052,300 | 378,687,392 | 8.65 |
| 2026-09-16 | 9.21 | 8.96 | 9.42 | 8.86 | -4.88% | 42,549,600 | 384,066,112 | 8.75 |
| 2026-09-15 | 9.75 | 9.42 | 10.08 | 9.20 | -1.46% | 56,453,800 | 537,820,160 | 11.61 |
| 2026-09-14 | 9.20 | 9.56 | 10.15 | 9.15 | +3.58% | 68,820,300 | 672,653,056 | 14.16 |
| 2026-09-11 | 9.97 | 9.23 | 10.30 | 9.23 | -10.04% | 48,811,600 | 465,556,352 | 10.04 |
| 2026-09-10 | 10.98 | 10.26 | 10.98 | 10.16 | +2.81% | 86,590,600 | 938,329,344 | 17.81 |
| 2026-09-09 | 9.00 | 9.98 | 9.98 | 8.93 | +10.03% | 35,368,300 | 344,393,184 | 7.28 |
| 2026-09-08 | 8.88 | 9.07 | 9.07 | 8.81 | +1.68% | 14,515,100 | 130,082,144 | 2.99 |
| 2026-09-07 | 8.99 | 8.92 | 9.07 | 8.90 | -0.67% | 11,418,700 | 102,062,568 | 2.35 |
| 2026-09-04 | 8.93 | 8.98 | 9.08 | 8.93 | -2.07% | 20,896,100 | 187,902,896 | 4.30 |
| 2026-09-03 | 8.75 | 9.17 | 9.50 | 8.73 | +3.62% | 31,779,800 | 290,477,376 | 6.54 |
| 2026-09-02 | 9.00 | 8.85 | 9.26 | 8.82 | -1.12% | 28,107,800 | 254,689,360 | 5.78 |
| 2026-09-01 | 8.78 | 8.95 | 8.95 | 8.76 | +2.29% | 15,850,700 | 141,003,824 | 3.26 |
| 2026-08-31 | 8.71 | 8.75 | 8.79 | 8.63 | -0.23% | 11,433,200 | 99,898,232 | 2.35 |
| 2026-08-28 | 8.65 | 8.77 | 8.80 | 8.52 | +1.50% | 15,734,700 | 136,622,688 | 3.24 |
| 2026-08-27 | 8.70 | 8.64 | 8.71 | 8.52 | -1.59% | 15,956,000 | 137,390,416 | 3.28 |
| 2026-08-26 | 8.75 | 8.78 | 8.83 | 8.69 | -0.57% | 20,185,100 | 176,591,616 | 4.15 |
需要全历史数据与程序化访问？
查看 南 京 港 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=sz002040 获取全部历史日线。