獐子岛
sz002069 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）
3.66
涨跌幅
-1.35%
成交量
13,024,000 股
成交额
48,629,048 元
换手率
1.83%
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 | 3.72 | 3.66 | 3.82 | 3.65 | -1.35% | 13,024,000 | 48,629,048 | 1.83 |
| 2026-10-13 | 3.59 | 3.71 | 3.73 | 3.53 | +2.20% | 12,164,800 | 44,395,636 | 1.71 |
| 2026-10-12 | 3.71 | 3.63 | 3.75 | 3.61 | -1.63% | 13,266,600 | 48,559,448 | 1.87 |
| 2026-10-09 | 3.65 | 3.69 | 3.71 | 3.57 | +1.10% | 11,301,500 | 41,206,060 | 1.59 |
| 2026-10-08 | 3.65 | 3.65 | 3.71 | 3.63 | +0.00% | 9,980,400 | 36,528,704 | 1.41 |
| 2026-09-30 | 3.67 | 3.65 | 3.69 | 3.63 | -0.27% | 5,900,200 | 21,616,946 | 0.83 |
| 2026-09-29 | 3.69 | 3.66 | 3.70 | 3.62 | -0.27% | 7,181,400 | 26,366,832 | 1.01 |
| 2026-09-28 | 3.68 | 3.67 | 3.70 | 3.62 | +0.00% | 9,648,700 | 35,310,048 | 1.36 |
| 2026-09-24 | 3.66 | 3.67 | 3.70 | 3.64 | -0.27% | 9,714,000 | 35,633,348 | 1.37 |
| 2026-09-23 | 3.72 | 3.68 | 3.74 | 3.65 | -1.60% | 11,938,800 | 44,020,640 | 1.68 |
| 2026-09-22 | 3.81 | 3.74 | 3.81 | 3.66 | -2.35% | 14,768,200 | 55,006,608 | 2.08 |
| 2026-09-21 | 3.67 | 3.83 | 3.85 | 3.62 | +4.93% | 14,933,300 | 56,255,404 | 2.10 |
| 2026-09-18 | 3.67 | 3.65 | 3.70 | 3.62 | -0.82% | 9,594,700 | 35,084,500 | 1.35 |
| 2026-09-17 | 3.66 | 3.68 | 3.70 | 3.56 | +0.82% | 10,058,000 | 36,553,040 | 1.42 |
| 2026-09-16 | 3.63 | 3.65 | 3.67 | 3.55 | +0.83% | 12,148,800 | 44,170,944 | 1.71 |
| 2026-09-15 | 3.78 | 3.62 | 3.79 | 3.61 | -4.23% | 14,307,600 | 52,582,668 | 2.01 |
| 2026-09-14 | 3.88 | 3.78 | 3.88 | 3.73 | -1.31% | 11,899,700 | 45,176,192 | 1.68 |
| 2026-09-11 | 3.92 | 3.83 | 3.94 | 3.78 | -2.54% | 14,204,100 | 54,443,740 | 2.00 |
| 2026-09-10 | 4.00 | 3.93 | 4.00 | 3.90 | -2.24% | 14,997,700 | 59,268,352 | 2.11 |
| 2026-09-09 | 3.92 | 4.02 | 4.05 | 3.91 | +1.77% | 20,760,300 | 83,150,048 | 2.92 |
| 2026-09-08 | 3.88 | 3.95 | 3.98 | 3.88 | +1.54% | 19,013,000 | 74,883,264 | 2.68 |
| 2026-09-07 | 3.83 | 3.89 | 3.94 | 3.80 | +2.64% | 20,911,200 | 81,303,976 | 2.94 |
| 2026-09-04 | 3.71 | 3.79 | 3.83 | 3.68 | +2.16% | 13,489,600 | 50,920,220 | 1.90 |
| 2026-09-03 | 3.78 | 3.71 | 3.84 | 3.68 | -1.59% | 13,876,100 | 51,919,612 | 1.95 |
| 2026-09-02 | 3.83 | 3.77 | 3.85 | 3.72 | -1.05% | 13,751,500 | 51,784,900 | 1.94 |
| 2026-09-01 | 3.71 | 3.81 | 3.84 | 3.71 | +2.14% | 15,647,700 | 59,611,116 | 2.20 |
| 2026-08-31 | 3.77 | 3.73 | 3.78 | 3.70 | -1.06% | 16,881,300 | 63,053,728 | 2.38 |
| 2026-08-28 | 3.64 | 3.77 | 3.78 | 3.62 | +3.29% | 18,548,000 | 69,050,928 | 2.61 |
| 2026-08-27 | 3.60 | 3.65 | 3.66 | 3.58 | +1.11% | 10,677,000 | 38,813,956 | 1.50 |
| 2026-08-26 | 3.54 | 3.61 | 3.64 | 3.54 | +1.12% | 11,857,300 | 42,736,800 | 1.67 |
需要全历史数据与程序化访问？
查看 獐子岛 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=sz002069 获取全部历史日线。