金 螳 螂
sz002081 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）
4.39
涨跌幅
-3.94%
成交量
88,381,700 股
成交额
393,799,456 元
换手率
3.33%
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 | 4.57 | 4.39 | 4.58 | 4.38 | -3.94% | 88,381,700 | 393,799,456 | 3.33 |
| 2026-10-13 | 4.47 | 4.57 | 4.63 | 4.36 | +0.00% | 109,373,100 | 491,521,888 | 4.12 |
| 2026-10-12 | 4.70 | 4.57 | 4.79 | 4.55 | -3.59% | 108,623,600 | 505,024,640 | 4.10 |
| 2026-10-09 | 4.70 | 4.74 | 4.76 | 4.50 | -0.42% | 145,522,300 | 672,792,320 | 5.49 |
| 2026-10-08 | 4.80 | 4.76 | 4.97 | 4.71 | -0.21% | 165,067,300 | 796,670,400 | 6.22 |
| 2026-09-30 | 4.98 | 4.77 | 5.02 | 4.60 | -0.21% | 181,551,200 | 858,599,744 | 6.84 |
| 2026-09-29 | 4.73 | 4.78 | 4.90 | 4.70 | +0.42% | 130,735,300 | 629,208,000 | 4.93 |
| 2026-09-28 | 4.98 | 4.76 | 5.05 | 4.71 | -4.23% | 166,372,900 | 799,821,056 | 6.27 |
| 2026-09-24 | 5.04 | 4.97 | 5.24 | 4.93 | -6.58% | 286,604,200 | 1,447,127,936 | 10.80 |
| 2026-09-23 | 5.25 | 5.32 | 5.66 | 5.15 | +1.72% | 400,020,100 | 2,167,347,712 | 15.08 |
| 2026-09-22 | 5.08 | 5.23 | 5.34 | 5.02 | +1.36% | 282,402,400 | 1,473,346,816 | 10.65 |
| 2026-09-21 | 4.91 | 5.16 | 5.30 | 4.91 | +4.88% | 266,024,300 | 1,359,858,816 | 10.03 |
| 2026-09-18 | 4.84 | 4.92 | 4.96 | 4.79 | +2.50% | 196,306,800 | 957,930,880 | 7.40 |
| 2026-09-17 | 4.79 | 4.80 | 4.89 | 4.75 | -1.23% | 140,246,100 | 673,986,432 | 5.29 |
| 2026-09-16 | 4.71 | 4.86 | 4.93 | 4.64 | +3.40% | 190,143,600 | 915,321,856 | 7.17 |
| 2026-09-15 | 4.70 | 4.70 | 4.79 | 4.62 | -1.05% | 143,809,800 | 678,504,768 | 5.42 |
| 2026-09-14 | 4.70 | 4.75 | 4.80 | 4.61 | -0.84% | 148,080,300 | 698,773,504 | 5.58 |
| 2026-09-11 | 4.90 | 4.79 | 4.90 | 4.67 | -4.58% | 197,361,300 | 938,821,952 | 7.44 |
| 2026-09-10 | 5.19 | 5.02 | 5.23 | 4.96 | -3.09% | 217,248,800 | 1,095,415,424 | 8.19 |
| 2026-09-09 | 5.50 | 5.18 | 5.53 | 5.16 | -6.83% | 351,125,000 | 1,860,306,688 | 13.24 |
| 2026-09-08 | 5.23 | 5.56 | 5.82 | 5.15 | +4.32% | 430,070,800 | 2,367,567,616 | 16.21 |
| 2026-09-07 | 5.04 | 5.33 | 5.38 | 4.94 | +2.90% | 329,805,000 | 1,717,525,504 | 12.43 |
| 2026-09-04 | 5.01 | 5.18 | 5.45 | 5.01 | +4.23% | 390,561,500 | 2,044,586,880 | 14.72 |
| 2026-09-03 | 5.25 | 4.97 | 5.31 | 4.94 | -6.93% | 295,330,800 | 1,489,343,104 | 11.13 |
| 2026-09-02 | 5.64 | 5.34 | 5.68 | 5.26 | -6.15% | 346,070,100 | 1,862,172,544 | 13.05 |
| 2026-09-01 | 6.10 | 5.69 | 6.10 | 5.64 | -7.63% | 491,330,200 | 2,836,765,952 | 18.52 |
| 2026-08-31 | 5.85 | 6.16 | 6.16 | 5.61 | +10.00% | 270,060,500 | 1,597,935,872 | 10.18 |
| 2026-08-28 | 5.56 | 5.60 | 5.74 | 5.47 | -1.58% | 331,222,500 | 1,859,666,688 | 12.49 |
| 2026-08-27 | 5.50 | 5.69 | 5.85 | 5.50 | +0.53% | 469,630,900 | 2,656,215,808 | 17.70 |
| 2026-08-26 | 5.45 | 5.66 | 5.85 | 5.35 | +2.91% | 559,826,100 | 3,171,595,264 | 21.11 |
需要全历史数据与程序化访问？
查看 金 螳 螂 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=sz002081 获取全部历史日线。