国机精工
sz002046 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）
50.87
涨跌幅
-3.69%
成交量
9,177,700 股
成交额
479,428,832 元
换手率
1.71%
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 | 53.17 | 50.87 | 54.03 | 50.55 | -3.69% | 9,177,700 | 479,428,832 | 1.71 |
| 2026-10-13 | 50.90 | 52.82 | 53.60 | 48.50 | -0.64% | 11,712,300 | 599,991,744 | 2.19 |
| 2026-10-12 | 55.30 | 53.16 | 55.80 | 53.10 | -3.87% | 7,603,700 | 411,413,568 | 1.42 |
| 2026-10-09 | 57.00 | 55.30 | 57.42 | 52.22 | -4.66% | 15,889,900 | 863,534,336 | 2.96 |
| 2026-10-08 | 59.60 | 58.00 | 60.50 | 56.61 | -2.93% | 10,721,600 | 622,539,840 | 2.00 |
| 2026-09-30 | 60.54 | 59.75 | 61.20 | 58.60 | -1.16% | 9,741,300 | 582,264,192 | 1.82 |
| 2026-09-29 | 60.95 | 60.45 | 61.47 | 59.70 | -1.68% | 9,291,800 | 561,713,216 | 1.73 |
| 2026-09-28 | 65.01 | 61.48 | 65.50 | 60.59 | -3.79% | 16,559,100 | 1,028,583,680 | 3.09 |
| 2026-09-24 | 65.50 | 63.90 | 66.50 | 63.86 | -3.33% | 12,870,400 | 834,117,184 | 2.40 |
| 2026-09-23 | 64.34 | 66.10 | 68.80 | 64.00 | +2.82% | 18,811,600 | 1,245,737,472 | 3.51 |
| 2026-09-22 | 65.03 | 64.29 | 66.95 | 63.90 | -0.51% | 14,323,200 | 934,144,064 | 2.67 |
| 2026-09-21 | 64.23 | 64.62 | 67.00 | 64.00 | +0.61% | 15,855,800 | 1,033,259,072 | 2.96 |
| 2026-09-18 | 63.78 | 64.23 | 64.99 | 62.79 | +0.58% | 14,853,600 | 947,254,976 | 2.77 |
| 2026-09-17 | 61.01 | 63.86 | 64.68 | 60.56 | +3.99% | 19,598,200 | 1,235,301,632 | 3.66 |
| 2026-09-16 | 58.68 | 61.41 | 62.20 | 58.58 | +3.59% | 15,976,900 | 973,296,256 | 2.98 |
| 2026-09-15 | 58.81 | 59.28 | 60.00 | 57.50 | -1.20% | 13,399,400 | 786,378,048 | 2.50 |
| 2026-09-14 | 57.30 | 60.00 | 61.65 | 55.80 | +4.71% | 20,475,800 | 1,218,154,624 | 3.82 |
| 2026-09-11 | 58.83 | 57.30 | 58.85 | 55.55 | -2.95% | 16,966,000 | 970,349,376 | 3.17 |
| 2026-09-10 | 60.50 | 59.04 | 60.89 | 58.65 | -0.67% | 23,096,900 | 1,374,534,272 | 4.31 |
| 2026-09-09 | 54.22 | 59.44 | 59.44 | 54.22 | +9.99% | 21,472,000 | 1,252,215,680 | 4.01 |
| 2026-09-08 | 52.01 | 54.04 | 55.50 | 51.22 | +4.71% | 15,485,200 | 835,373,632 | 2.89 |
| 2026-09-07 | 51.00 | 51.61 | 52.50 | 50.21 | +1.34% | 8,606,500 | 442,766,560 | 1.61 |
| 2026-09-04 | 53.50 | 50.93 | 53.98 | 50.66 | -4.27% | 11,856,500 | 620,109,120 | 2.21 |
| 2026-09-03 | 51.59 | 53.20 | 53.59 | 50.91 | +4.23% | 12,274,200 | 644,059,008 | 2.29 |
| 2026-09-02 | 51.43 | 51.04 | 52.38 | 50.31 | -1.43% | 6,357,800 | 325,643,328 | 1.19 |
| 2026-09-01 | 53.78 | 51.78 | 53.78 | 51.50 | -2.74% | 8,530,800 | 443,463,104 | 1.59 |
| 2026-08-31 | 50.99 | 53.24 | 53.36 | 50.99 | +1.49% | 8,416,800 | 441,024,768 | 1.57 |
| 2026-08-28 | 52.30 | 52.46 | 54.46 | 52.00 | +0.02% | 11,630,600 | 619,152,128 | 2.17 |
| 2026-08-27 | 49.07 | 52.45 | 52.79 | 49.00 | +6.89% | 14,234,200 | 727,922,304 | 2.66 |
| 2026-08-26 | 49.60 | 49.07 | 51.75 | 47.70 | -1.33% | 8,747,800 | 428,170,080 | 1.63 |
需要全历史数据与程序化访问？
查看 国机精工 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=sz002046 获取全部历史日线。