浙江交科
sz002061 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）
3.43
涨跌幅
+1.18%
成交量
22,396,800 股
成交额
76,733,152 元
换手率
0.86%
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 | 3.38 | 3.43 | 3.45 | 3.38 | +1.18% | 22,396,800 | 76,733,152 | 0.86 |
| 2026-10-13 | 3.39 | 3.39 | 3.42 | 3.37 | +0.00% | 20,791,200 | 70,621,816 | 0.80 |
| 2026-10-12 | 3.39 | 3.39 | 3.42 | 3.37 | +0.30% | 15,900,600 | 54,036,116 | 0.61 |
| 2026-10-09 | 3.37 | 3.38 | 3.41 | 3.36 | +0.60% | 25,106,800 | 85,038,648 | 0.97 |
| 2026-10-08 | 3.35 | 3.36 | 3.38 | 3.34 | +0.30% | 20,991,200 | 70,579,648 | 0.81 |
| 2026-09-30 | 3.31 | 3.35 | 3.36 | 3.28 | +1.52% | 18,801,900 | 62,462,068 | 0.72 |
| 2026-09-29 | 3.26 | 3.30 | 3.31 | 3.26 | +1.23% | 14,135,200 | 46,559,504 | 0.54 |
| 2026-09-28 | 3.30 | 3.26 | 3.31 | 3.24 | -1.21% | 17,829,600 | 58,287,664 | 0.69 |
| 2026-09-24 | 3.32 | 3.30 | 3.34 | 3.29 | -0.90% | 13,119,700 | 43,437,116 | 0.50 |
| 2026-09-23 | 3.34 | 3.33 | 3.38 | 3.32 | -0.60% | 15,540,700 | 52,035,492 | 0.60 |
| 2026-09-22 | 3.37 | 3.35 | 3.37 | 3.33 | -0.59% | 12,148,800 | 40,719,284 | 0.47 |
| 2026-09-21 | 3.34 | 3.37 | 3.37 | 3.32 | +0.90% | 12,136,800 | 40,693,348 | 0.47 |
| 2026-09-18 | 3.35 | 3.34 | 3.37 | 3.33 | -0.30% | 14,894,500 | 49,872,628 | 0.57 |
| 2026-09-17 | 3.32 | 3.35 | 3.36 | 3.29 | +0.60% | 17,144,300 | 57,111,296 | 0.66 |
| 2026-09-16 | 3.32 | 3.33 | 3.34 | 3.29 | +0.00% | 18,377,600 | 60,900,368 | 0.71 |
| 2026-09-15 | 3.37 | 3.33 | 3.38 | 3.32 | -1.48% | 13,263,900 | 44,316,752 | 0.51 |
| 2026-09-14 | 3.37 | 3.38 | 3.41 | 3.35 | +0.30% | 22,866,600 | 77,089,992 | 0.88 |
| 2026-09-11 | 3.39 | 3.37 | 3.39 | 3.32 | -0.88% | 39,463,900 | 132,329,672 | 1.52 |
| 2026-09-10 | 3.42 | 3.40 | 3.44 | 3.38 | -1.16% | 28,129,200 | 95,807,152 | 1.08 |
| 2026-09-09 | 3.51 | 3.44 | 3.52 | 3.43 | -1.99% | 33,525,100 | 115,641,816 | 1.29 |
| 2026-09-08 | 3.46 | 3.51 | 3.53 | 3.46 | +1.15% | 22,871,500 | 80,244,112 | 0.88 |
| 2026-09-07 | 3.47 | 3.47 | 3.50 | 3.45 | +0.00% | 13,484,800 | 46,866,428 | 0.52 |
| 2026-09-04 | 3.47 | 3.47 | 3.52 | 3.46 | +0.00% | 16,132,600 | 56,330,372 | 0.62 |
| 2026-09-03 | 3.46 | 3.47 | 3.50 | 3.45 | +0.00% | 12,686,500 | 44,130,076 | 0.49 |
| 2026-09-02 | 3.53 | 3.47 | 3.54 | 3.45 | -1.42% | 15,730,800 | 54,582,252 | 0.61 |
| 2026-09-01 | 3.48 | 3.52 | 3.53 | 3.47 | +1.15% | 17,146,300 | 60,215,160 | 0.66 |
| 2026-08-31 | 3.53 | 3.48 | 3.55 | 3.47 | -1.69% | 18,376,100 | 64,361,336 | 0.71 |
| 2026-08-28 | 3.53 | 3.54 | 3.56 | 3.50 | +0.00% | 17,311,000 | 61,150,072 | 0.67 |
| 2026-08-27 | 3.59 | 3.54 | 3.60 | 3.51 | -1.67% | 21,293,700 | 75,435,384 | 0.82 |
| 2026-08-26 | 3.53 | 3.60 | 3.61 | 3.52 | +1.98% | 23,603,700 | 84,673,472 | 0.91 |
需要全历史数据与程序化访问？
查看 浙江交科 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=sz002061 获取全部历史日线。