黑猫股份
sz002068 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）
8.54
涨跌幅
-3.17%
成交量
19,902,000 股
成交额
172,250,976 元
换手率
2.71%
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 | 8.70 | 8.54 | 8.86 | 8.54 | -3.17% | 19,902,000 | 172,250,976 | 2.71 |
| 2026-10-13 | 8.53 | 8.82 | 8.86 | 8.40 | +0.34% | 28,094,800 | 242,888,112 | 3.82 |
| 2026-10-12 | 9.30 | 8.79 | 9.36 | 8.76 | -5.28% | 38,496,300 | 344,582,656 | 5.24 |
| 2026-10-09 | 8.98 | 9.28 | 9.31 | 8.72 | +2.54% | 46,897,600 | 428,186,112 | 6.38 |
| 2026-10-08 | 9.02 | 9.05 | 9.21 | 8.92 | +0.89% | 29,942,200 | 271,718,112 | 4.07 |
| 2026-09-30 | 9.15 | 8.97 | 9.40 | 8.86 | -1.43% | 33,741,800 | 306,511,616 | 4.59 |
| 2026-09-29 | 9.04 | 9.10 | 9.48 | 9.01 | -0.22% | 30,685,300 | 282,579,488 | 4.17 |
| 2026-09-28 | 9.60 | 9.12 | 9.78 | 8.96 | -7.32% | 45,965,600 | 426,844,224 | 6.25 |
| 2026-09-24 | 9.80 | 9.84 | 10.29 | 9.53 | -0.20% | 42,014,600 | 417,420,384 | 5.72 |
| 2026-09-23 | 9.98 | 9.86 | 10.18 | 9.78 | -4.73% | 60,437,100 | 600,958,144 | 8.22 |
| 2026-09-22 | 9.78 | 10.35 | 10.40 | 9.63 | +4.76% | 99,173,000 | 993,134,336 | 13.49 |
| 2026-09-21 | 9.58 | 9.88 | 10.08 | 9.58 | -1.00% | 60,970,700 | 601,433,792 | 8.30 |
| 2026-09-18 | 10.14 | 9.98 | 10.30 | 9.80 | -0.60% | 78,973,000 | 791,499,520 | 10.74 |
| 2026-09-17 | 10.48 | 10.04 | 11.15 | 9.88 | -0.99% | 130,707,700 | 1,368,472,192 | 17.78 |
| 2026-09-16 | 9.88 | 10.14 | 10.14 | 9.80 | +9.98% | 37,404,200 | 376,181,632 | 5.09 |
| 2026-09-15 | 9.80 | 9.22 | 9.80 | 9.18 | -9.16% | 84,552,000 | 803,461,760 | 11.50 |
| 2026-09-14 | 9.63 | 10.15 | 10.28 | 9.26 | +4.86% | 98,315,800 | 963,970,624 | 13.38 |
| 2026-09-11 | 10.29 | 9.68 | 10.29 | 9.27 | -6.02% | 107,443,000 | 1,030,659,200 | 14.62 |
| 2026-09-10 | 10.01 | 10.30 | 11.00 | 10.01 | +2.90% | 153,825,200 | 1,620,586,624 | 20.93 |
| 2026-09-09 | 9.65 | 10.01 | 10.01 | 9.10 | +10.00% | 124,482,400 | 1,192,876,288 | 16.94 |
| 2026-09-08 | 8.30 | 9.10 | 9.10 | 8.27 | +10.04% | 53,969,500 | 478,781,728 | 7.34 |
| 2026-09-07 | 8.20 | 8.27 | 8.35 | 8.15 | +1.60% | 31,346,000 | 259,171,872 | 4.26 |
| 2026-09-04 | 8.14 | 8.14 | 8.30 | 8.07 | +0.62% | 31,566,500 | 258,707,232 | 4.29 |
| 2026-09-03 | 8.06 | 8.09 | 8.16 | 8.00 | +0.50% | 17,573,100 | 142,001,600 | 2.39 |
| 2026-09-02 | 8.00 | 8.05 | 8.11 | 7.93 | +0.00% | 16,627,300 | 133,455,728 | 2.26 |
| 2026-09-01 | 8.03 | 8.05 | 8.13 | 7.93 | -0.25% | 18,043,700 | 145,160,816 | 2.45 |
| 2026-08-31 | 7.98 | 8.07 | 8.07 | 7.92 | +0.25% | 17,593,600 | 141,015,792 | 2.39 |
| 2026-08-28 | 8.08 | 8.05 | 8.10 | 7.97 | +0.25% | 19,256,900 | 155,034,240 | 2.62 |
| 2026-08-27 | 7.92 | 8.03 | 8.03 | 7.87 | +1.13% | 15,391,000 | 122,888,800 | 2.09 |
| 2026-08-26 | 7.89 | 7.94 | 8.00 | 7.78 | +1.53% | 16,302,300 | 128,974,760 | 2.22 |
需要全历史数据与程序化访问？
查看 黑猫股份 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=sz002068 获取全部历史日线。