凯瑞德
sz002072 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）
7.02
涨跌幅
-4.10%
成交量
8,404,200 股
成交额
59,916,216 元
换手率
2.29%
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 | 7.24 | 7.02 | 7.33 | 7.02 | -4.10% | 8,404,200 | 59,916,216 | 2.29 |
| 2026-10-13 | 6.88 | 7.32 | 7.45 | 6.73 | +5.32% | 15,732,700 | 112,446,408 | 4.28 |
| 2026-10-12 | 7.14 | 6.95 | 7.17 | 6.90 | -2.25% | 5,815,200 | 40,630,244 | 1.58 |
| 2026-10-09 | 6.98 | 7.11 | 7.12 | 6.80 | +0.99% | 8,754,200 | 61,074,368 | 2.38 |
| 2026-10-08 | 7.10 | 7.04 | 7.21 | 6.93 | +0.14% | 6,909,800 | 48,687,616 | 1.88 |
| 2026-09-30 | 7.25 | 7.03 | 7.28 | 7.02 | -1.82% | 7,028,200 | 49,796,384 | 1.91 |
| 2026-09-29 | 7.11 | 7.16 | 7.24 | 7.06 | +0.99% | 6,976,000 | 50,086,136 | 1.90 |
| 2026-09-28 | 7.42 | 7.09 | 7.42 | 7.00 | -3.67% | 9,859,800 | 70,175,784 | 2.68 |
| 2026-09-24 | 7.30 | 7.36 | 7.48 | 7.27 | +0.41% | 9,623,600 | 71,048,560 | 2.62 |
| 2026-09-23 | 7.33 | 7.33 | 7.40 | 7.13 | +0.27% | 8,752,900 | 63,375,148 | 2.38 |
| 2026-09-22 | 7.27 | 7.31 | 7.44 | 7.20 | +0.97% | 9,507,400 | 69,840,552 | 2.59 |
| 2026-09-21 | 7.11 | 7.24 | 7.33 | 7.04 | +1.97% | 9,708,700 | 70,042,416 | 2.64 |
| 2026-09-18 | 6.99 | 7.10 | 7.29 | 6.95 | +2.90% | 14,813,200 | 105,949,888 | 4.03 |
| 2026-09-17 | 7.03 | 6.90 | 7.08 | 6.86 | -2.68% | 11,255,900 | 78,030,288 | 3.06 |
| 2026-09-16 | 6.98 | 7.09 | 7.13 | 6.85 | +0.57% | 13,550,800 | 95,493,624 | 3.69 |
| 2026-09-15 | 7.15 | 7.05 | 7.53 | 7.01 | -0.98% | 24,199,300 | 173,616,208 | 6.58 |
| 2026-09-14 | 7.43 | 7.12 | 7.45 | 7.10 | -5.44% | 16,774,600 | 121,910,816 | 4.56 |
| 2026-09-11 | 7.87 | 7.53 | 7.92 | 7.46 | -4.56% | 13,728,900 | 103,772,880 | 3.74 |
| 2026-09-10 | 8.12 | 7.89 | 8.20 | 7.87 | -3.78% | 14,636,800 | 116,860,456 | 3.98 |
| 2026-09-09 | 8.42 | 8.20 | 8.43 | 8.19 | -3.53% | 16,982,100 | 140,624,112 | 4.62 |
| 2026-09-08 | 8.61 | 8.50 | 8.75 | 8.38 | -0.70% | 18,181,300 | 155,076,224 | 4.95 |
| 2026-09-07 | 9.04 | 8.56 | 9.04 | 8.51 | -3.82% | 25,215,700 | 218,833,792 | 6.86 |
| 2026-09-04 | 9.10 | 8.90 | 9.55 | 8.80 | -1.55% | 22,886,200 | 210,629,056 | 6.23 |
| 2026-09-03 | 9.08 | 9.04 | 9.49 | 9.04 | -0.22% | 19,853,100 | 182,555,152 | 5.40 |
| 2026-09-02 | 8.92 | 9.06 | 9.12 | 8.85 | -0.22% | 19,323,800 | 174,216,416 | 5.26 |
| 2026-09-01 | 9.15 | 9.08 | 9.34 | 8.95 | -0.87% | 25,713,400 | 235,547,936 | 7.00 |
| 2026-08-31 | 8.89 | 9.16 | 9.19 | 8.82 | -1.61% | 31,370,900 | 283,046,624 | 8.54 |
| 2026-08-28 | 8.90 | 9.31 | 9.79 | 8.31 | +4.61% | 68,108,500 | 613,289,600 | 18.53 |
| 2026-08-27 | 7.98 | 8.90 | 8.90 | 7.98 | +10.01% | 41,184,400 | 361,420,288 | 11.21 |
| 2026-08-26 | 7.44 | 8.09 | 8.09 | 7.34 | +10.07% | 29,922,200 | 235,578,352 | 8.14 |
需要全历史数据与程序化访问？
查看 凯瑞德 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=sz002072 获取全部历史日线。