金智科技
sz002090 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）
9.12
涨跌幅
-2.25%
成交量
4,509,700 股
成交额
41,558,828 元
换手率
1.13%
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 | 9.33 | 9.12 | 9.37 | 9.11 | -2.25% | 4,509,700 | 41,558,828 | 1.13 |
| 2026-10-13 | 9.19 | 9.33 | 9.39 | 9.07 | +1.08% | 6,255,000 | 57,799,424 | 1.57 |
| 2026-10-12 | 9.21 | 9.23 | 9.42 | 9.16 | -0.11% | 7,967,300 | 74,049,088 | 2.00 |
| 2026-10-09 | 9.01 | 9.24 | 9.25 | 8.89 | +2.21% | 8,484,000 | 76,885,256 | 2.13 |
| 2026-10-08 | 8.92 | 9.04 | 9.08 | 8.91 | +1.12% | 4,308,100 | 38,713,356 | 1.08 |
| 2026-09-30 | 8.94 | 8.94 | 9.06 | 8.91 | +0.00% | 2,700,500 | 24,204,194 | 0.68 |
| 2026-09-29 | 8.90 | 8.94 | 9.05 | 8.87 | +1.02% | 3,585,100 | 32,176,746 | 0.90 |
| 2026-09-28 | 8.98 | 8.85 | 9.03 | 8.79 | -1.88% | 4,895,300 | 43,455,120 | 1.23 |
| 2026-09-24 | 9.05 | 9.02 | 9.11 | 8.97 | -0.33% | 3,757,100 | 33,917,980 | 0.94 |
| 2026-09-23 | 9.15 | 9.05 | 9.20 | 9.04 | -1.31% | 4,422,900 | 40,267,284 | 1.11 |
| 2026-09-22 | 9.20 | 9.17 | 9.30 | 9.12 | -0.33% | 5,176,600 | 47,581,552 | 1.30 |
| 2026-09-21 | 9.06 | 9.20 | 9.27 | 9.06 | +0.33% | 6,544,800 | 59,943,872 | 1.64 |
| 2026-09-18 | 9.06 | 9.17 | 9.41 | 9.04 | +1.21% | 8,321,800 | 76,722,392 | 2.09 |
| 2026-09-17 | 9.03 | 9.06 | 9.12 | 8.93 | +1.23% | 4,521,600 | 40,854,876 | 1.14 |
| 2026-09-16 | 8.83 | 8.95 | 9.01 | 8.76 | +1.24% | 3,965,000 | 35,275,352 | 1.00 |
| 2026-09-15 | 9.02 | 8.84 | 9.02 | 8.81 | -2.00% | 4,138,000 | 36,780,872 | 1.04 |
| 2026-09-14 | 8.98 | 9.02 | 9.19 | 8.98 | +0.22% | 3,934,800 | 35,763,840 | 0.99 |
| 2026-09-11 | 9.08 | 9.00 | 9.08 | 8.89 | -1.53% | 5,476,200 | 49,174,848 | 1.38 |
| 2026-09-10 | 9.27 | 9.14 | 9.29 | 9.10 | -1.51% | 2,955,600 | 27,075,796 | 0.74 |
| 2026-09-09 | 9.32 | 9.28 | 9.35 | 9.23 | -0.54% | 3,048,200 | 28,306,030 | 0.77 |
| 2026-09-08 | 9.32 | 9.33 | 9.37 | 9.25 | +0.32% | 3,710,500 | 34,539,072 | 0.93 |
| 2026-09-07 | 9.29 | 9.30 | 9.35 | 9.22 | +0.00% | 5,345,300 | 49,626,728 | 1.34 |
| 2026-09-04 | 9.41 | 9.30 | 9.68 | 9.27 | -1.06% | 8,750,300 | 83,262,288 | 2.20 |
| 2026-09-03 | 9.29 | 9.40 | 9.52 | 9.11 | +1.18% | 9,838,900 | 91,940,248 | 2.47 |
| 2026-09-02 | 9.39 | 9.29 | 9.41 | 9.19 | -1.17% | 4,988,700 | 46,280,088 | 1.25 |
| 2026-09-01 | 9.42 | 9.40 | 9.59 | 9.40 | -0.63% | 7,009,600 | 66,485,092 | 1.76 |
| 2026-08-31 | 9.40 | 9.46 | 9.50 | 9.33 | +0.53% | 5,510,600 | 51,842,632 | 1.38 |
| 2026-08-28 | 9.50 | 9.41 | 9.52 | 9.34 | -1.67% | 7,078,600 | 66,693,516 | 1.78 |
| 2026-08-27 | 9.58 | 9.57 | 9.60 | 9.41 | -0.10% | 5,798,300 | 54,989,800 | 1.46 |
| 2026-08-26 | 9.56 | 9.58 | 9.63 | 9.49 | +0.21% | 4,855,900 | 46,441,448 | 1.22 |
需要全历史数据与程序化访问？
查看 金智科技 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=sz002090 获取全部历史日线。