苏州固锝
sz002079 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）
8.07
涨跌幅
-2.06%
成交量
10,502,400 股
成交额
85,594,344 元
换手率
1.29%
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 | 8.23 | 8.07 | 8.24 | 8.05 | -2.06% | 10,502,400 | 85,594,344 | 1.29 |
| 2026-10-13 | 8.15 | 8.24 | 8.28 | 7.97 | +0.12% | 17,593,900 | 142,817,792 | 2.17 |
| 2026-10-12 | 8.31 | 8.23 | 8.37 | 8.22 | -0.84% | 14,486,000 | 120,021,928 | 1.79 |
| 2026-10-09 | 8.28 | 8.30 | 8.32 | 8.03 | +0.24% | 19,306,900 | 157,968,848 | 2.38 |
| 2026-10-08 | 8.46 | 8.28 | 8.58 | 8.21 | -1.78% | 18,053,400 | 151,451,328 | 2.23 |
| 2026-09-30 | 8.64 | 8.43 | 8.64 | 8.43 | -1.75% | 15,555,800 | 132,123,424 | 1.92 |
| 2026-09-29 | 8.54 | 8.58 | 8.66 | 8.49 | +0.35% | 12,486,300 | 107,384,200 | 1.54 |
| 2026-09-28 | 8.93 | 8.55 | 8.95 | 8.50 | -4.36% | 21,680,200 | 187,315,696 | 2.67 |
| 2026-09-24 | 9.08 | 8.94 | 9.13 | 8.92 | -1.54% | 16,163,400 | 145,538,832 | 1.99 |
| 2026-09-23 | 9.06 | 9.08 | 9.14 | 9.00 | +0.22% | 17,762,400 | 161,233,968 | 2.19 |
| 2026-09-22 | 9.26 | 9.06 | 9.30 | 9.03 | -1.31% | 25,737,100 | 235,506,624 | 3.17 |
| 2026-09-21 | 9.25 | 9.18 | 9.26 | 9.11 | +0.00% | 23,710,300 | 217,264,544 | 2.92 |
| 2026-09-18 | 9.14 | 9.18 | 9.24 | 9.06 | +2.11% | 27,878,700 | 255,398,336 | 3.44 |
| 2026-09-17 | 9.11 | 8.99 | 9.18 | 8.95 | -1.64% | 20,827,500 | 188,157,040 | 2.57 |
| 2026-09-16 | 8.86 | 9.14 | 9.15 | 8.80 | +3.16% | 25,874,500 | 234,099,520 | 3.19 |
| 2026-09-15 | 8.82 | 8.86 | 8.95 | 8.79 | +0.23% | 13,742,400 | 121,874,688 | 1.69 |
| 2026-09-14 | 8.75 | 8.84 | 8.91 | 8.73 | +0.23% | 11,884,000 | 105,028,344 | 1.47 |
| 2026-09-11 | 8.81 | 8.82 | 8.87 | 8.62 | -1.34% | 21,413,400 | 187,237,712 | 2.64 |
| 2026-09-10 | 8.94 | 8.94 | 9.03 | 8.86 | -0.67% | 15,347,000 | 137,283,488 | 1.89 |
| 2026-09-09 | 8.95 | 9.00 | 9.04 | 8.94 | +0.67% | 22,136,600 | 199,010,256 | 2.73 |
| 2026-09-08 | 8.96 | 8.94 | 9.03 | 8.88 | -0.11% | 20,508,500 | 183,674,432 | 2.53 |
| 2026-09-07 | 8.94 | 8.95 | 8.99 | 8.88 | +0.56% | 15,890,900 | 142,066,960 | 1.96 |
| 2026-09-04 | 9.10 | 8.90 | 9.18 | 8.82 | -1.44% | 27,136,300 | 245,068,128 | 3.35 |
| 2026-09-03 | 9.14 | 9.03 | 9.21 | 8.96 | -0.77% | 21,749,900 | 197,102,032 | 2.68 |
| 2026-09-02 | 9.16 | 9.10 | 9.19 | 9.05 | -1.62% | 17,856,700 | 162,582,048 | 2.20 |
| 2026-09-01 | 9.39 | 9.25 | 9.41 | 9.20 | -1.70% | 22,156,700 | 205,253,152 | 2.73 |
| 2026-08-31 | 9.18 | 9.41 | 9.41 | 9.14 | +0.64% | 19,447,400 | 180,210,464 | 2.40 |
| 2026-08-28 | 9.40 | 9.35 | 9.52 | 9.34 | -1.16% | 24,798,200 | 233,458,384 | 3.06 |
| 2026-08-27 | 9.21 | 9.46 | 9.46 | 9.19 | +2.27% | 26,751,200 | 250,073,248 | 3.30 |
| 2026-08-26 | 9.35 | 9.25 | 9.37 | 9.12 | -1.28% | 25,078,400 | 232,232,848 | 3.09 |
需要全历史数据与程序化访问？
查看 苏州固锝 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=sz002079 获取全部历史日线。