江苏国泰
sz002091 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）
7.63
涨跌幅
-0.13%
成交量
9,105,900 股
成交额
69,719,568 元
换手率
0.57%
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 | 7.64 | 7.63 | 7.74 | 7.59 | -0.13% | 9,105,900 | 69,719,568 | 0.57 |
| 2026-10-13 | 7.75 | 7.64 | 7.77 | 7.58 | -1.67% | 11,593,400 | 88,838,776 | 0.72 |
| 2026-10-12 | 7.71 | 7.77 | 7.85 | 7.71 | +0.52% | 12,352,600 | 96,353,048 | 0.77 |
| 2026-10-09 | 7.61 | 7.73 | 7.77 | 7.60 | +1.18% | 14,378,900 | 110,854,112 | 0.90 |
| 2026-10-08 | 7.55 | 7.64 | 7.68 | 7.54 | +0.92% | 8,409,900 | 64,213,512 | 0.52 |
| 2026-09-30 | 7.47 | 7.57 | 7.61 | 7.44 | +1.47% | 8,499,000 | 64,155,244 | 0.53 |
| 2026-09-29 | 7.45 | 7.46 | 7.53 | 7.44 | -0.40% | 7,193,100 | 53,733,668 | 0.45 |
| 2026-09-28 | 7.50 | 7.49 | 7.61 | 7.42 | -0.27% | 9,429,000 | 70,696,128 | 0.59 |
| 2026-09-24 | 7.53 | 7.51 | 7.56 | 7.46 | -0.27% | 5,491,300 | 41,232,284 | 0.34 |
| 2026-09-23 | 7.57 | 7.53 | 7.60 | 7.53 | -0.26% | 6,462,200 | 48,838,288 | 0.40 |
| 2026-09-22 | 7.61 | 7.55 | 7.68 | 7.55 | -0.53% | 8,389,300 | 63,856,372 | 0.52 |
| 2026-09-21 | 7.63 | 7.59 | 7.66 | 7.52 | -0.39% | 11,688,800 | 88,617,368 | 0.73 |
| 2026-09-18 | 7.68 | 7.62 | 7.77 | 7.60 | -0.65% | 10,524,800 | 80,746,208 | 0.66 |
| 2026-09-17 | 7.74 | 7.67 | 7.82 | 7.66 | -1.29% | 8,830,800 | 67,981,168 | 0.55 |
| 2026-09-16 | 7.65 | 7.77 | 7.78 | 7.64 | +1.17% | 8,357,800 | 64,579,948 | 0.52 |
| 2026-09-15 | 7.61 | 7.68 | 7.73 | 7.58 | +0.92% | 9,779,500 | 75,062,656 | 0.61 |
| 2026-09-14 | 7.53 | 7.61 | 7.62 | 7.46 | +0.93% | 7,819,300 | 59,285,472 | 0.49 |
| 2026-09-11 | 7.64 | 7.54 | 7.64 | 7.43 | -1.31% | 10,929,400 | 82,072,992 | 0.68 |
| 2026-09-10 | 7.67 | 7.64 | 7.70 | 7.62 | -0.52% | 6,690,600 | 51,197,560 | 0.42 |
| 2026-09-09 | 7.73 | 7.68 | 7.75 | 7.66 | -0.65% | 7,749,500 | 59,686,340 | 0.48 |
| 2026-09-08 | 7.70 | 7.73 | 7.77 | 7.67 | +0.39% | 7,545,000 | 58,308,672 | 0.47 |
| 2026-09-07 | 7.72 | 7.70 | 7.81 | 7.68 | -0.13% | 9,886,100 | 76,543,736 | 0.62 |
| 2026-09-04 | 7.70 | 7.71 | 7.84 | 7.69 | -0.13% | 10,531,200 | 81,735,176 | 0.66 |
| 2026-09-03 | 7.76 | 7.72 | 7.80 | 7.71 | +0.00% | 8,668,800 | 67,251,296 | 0.54 |
| 2026-09-02 | 7.79 | 7.72 | 7.80 | 7.66 | -0.90% | 9,594,300 | 73,980,296 | 0.60 |
| 2026-09-01 | 7.70 | 7.79 | 7.82 | 7.69 | +0.91% | 13,289,200 | 103,497,184 | 0.83 |
| 2026-08-31 | 7.86 | 7.72 | 7.87 | 7.68 | -1.91% | 10,698,300 | 82,786,784 | 0.67 |
| 2026-08-28 | 7.80 | 7.87 | 7.91 | 7.80 | +0.38% | 9,933,400 | 78,211,984 | 0.62 |
| 2026-08-27 | 7.82 | 7.84 | 7.88 | 7.73 | -0.13% | 10,181,400 | 79,354,120 | 0.64 |
| 2026-08-26 | 7.78 | 7.85 | 7.90 | 7.75 | +0.77% | 9,904,400 | 77,764,088 | 0.62 |
需要全历史数据与程序化访问？
查看 江苏国泰 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=sz002091 获取全部历史日线。