同洲电子
sz002052 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）
7.63
涨跌幅
-3.17%
成交量
4,360,500 股
成交额
33,752,500 元
换手率
0.63%
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 | 7.89 | 7.63 | 7.90 | 7.60 | -3.17% | 4,360,500 | 33,752,500 | 0.63 |
| 2026-10-13 | 7.91 | 7.88 | 7.97 | 7.77 | -1.01% | 4,988,500 | 39,238,372 | 0.72 |
| 2026-10-12 | 8.25 | 7.96 | 8.26 | 7.96 | -3.52% | 7,070,000 | 56,855,552 | 1.03 |
| 2026-10-09 | 7.80 | 8.25 | 8.36 | 7.70 | +5.63% | 12,245,200 | 98,593,872 | 1.78 |
| 2026-10-08 | 7.99 | 7.81 | 8.08 | 7.74 | -2.13% | 5,611,900 | 44,124,344 | 0.81 |
| 2026-09-30 | 8.11 | 7.98 | 8.11 | 7.95 | -0.62% | 4,306,400 | 34,446,376 | 0.62 |
| 2026-09-29 | 8.08 | 8.03 | 8.14 | 8.00 | +0.12% | 4,419,500 | 35,617,536 | 0.64 |
| 2026-09-28 | 8.29 | 8.02 | 8.37 | 7.96 | -3.37% | 7,457,900 | 60,091,184 | 1.08 |
| 2026-09-24 | 8.41 | 8.30 | 8.44 | 8.29 | -1.66% | 3,538,900 | 29,497,824 | 0.51 |
| 2026-09-23 | 8.47 | 8.44 | 8.52 | 8.35 | -0.35% | 5,612,500 | 47,339,432 | 0.81 |
| 2026-09-22 | 8.56 | 8.47 | 8.59 | 8.45 | -1.05% | 4,304,800 | 36,640,180 | 0.62 |
| 2026-09-21 | 8.41 | 8.56 | 8.57 | 8.39 | +2.03% | 6,230,500 | 52,979,916 | 0.90 |
| 2026-09-18 | 8.49 | 8.39 | 8.55 | 8.37 | -0.59% | 5,132,200 | 43,261,952 | 0.74 |
| 2026-09-17 | 8.39 | 8.44 | 8.56 | 8.37 | +0.00% | 4,636,900 | 39,249,316 | 0.67 |
| 2026-09-16 | 8.31 | 8.44 | 8.53 | 8.25 | +1.44% | 5,532,400 | 46,539,592 | 0.80 |
| 2026-09-15 | 8.42 | 8.32 | 8.48 | 8.27 | -1.30% | 7,136,000 | 59,597,272 | 1.04 |
| 2026-09-14 | 8.52 | 8.43 | 8.55 | 8.41 | -0.82% | 3,729,600 | 31,557,112 | 0.54 |
| 2026-09-11 | 8.52 | 8.50 | 8.58 | 8.36 | -1.62% | 7,264,500 | 61,429,240 | 1.05 |
| 2026-09-10 | 8.68 | 8.64 | 8.77 | 8.58 | -1.37% | 5,527,900 | 47,776,144 | 0.80 |
| 2026-09-09 | 8.88 | 8.76 | 8.98 | 8.75 | -1.35% | 8,661,200 | 76,442,664 | 1.26 |
| 2026-09-08 | 8.83 | 8.88 | 8.96 | 8.70 | +0.79% | 8,785,000 | 77,626,080 | 1.27 |
| 2026-09-07 | 8.64 | 8.81 | 8.87 | 8.63 | +1.73% | 7,305,600 | 63,984,432 | 1.06 |
| 2026-09-04 | 8.75 | 8.66 | 8.93 | 8.58 | +0.00% | 8,551,000 | 74,694,280 | 1.24 |
| 2026-09-03 | 8.81 | 8.66 | 8.85 | 8.56 | -1.59% | 8,530,300 | 74,139,536 | 1.24 |
| 2026-09-02 | 8.82 | 8.80 | 8.88 | 8.60 | -1.46% | 9,491,600 | 83,013,160 | 1.38 |
| 2026-09-01 | 8.85 | 8.93 | 8.98 | 8.75 | +0.79% | 13,151,800 | 116,971,280 | 1.91 |
| 2026-08-31 | 8.79 | 8.86 | 8.89 | 8.63 | -0.23% | 11,485,900 | 100,316,408 | 1.67 |
| 2026-08-28 | 8.88 | 8.88 | 9.07 | 8.71 | +0.34% | 14,542,200 | 129,071,432 | 2.11 |
| 2026-08-27 | 8.71 | 8.85 | 8.86 | 8.55 | +1.84% | 15,327,400 | 133,827,576 | 2.22 |
| 2026-08-26 | 8.77 | 8.69 | 9.28 | 8.62 | -1.25% | 18,510,100 | 164,252,464 | 2.69 |
需要全历史数据与程序化访问？
查看 同洲电子 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=sz002052 获取全部历史日线。