国脉科技
sz002093 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）
6.66
涨跌幅
-2.06%
成交量
11,049,500 股
成交额
73,933,200 元
换手率
1.10%
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 | 6.76 | 6.66 | 6.77 | 6.63 | -2.06% | 11,049,500 | 73,933,200 | 1.10 |
| 2026-10-13 | 6.58 | 6.80 | 6.85 | 6.50 | +0.59% | 14,988,700 | 100,525,208 | 1.49 |
| 2026-10-12 | 6.86 | 6.76 | 7.06 | 6.70 | -0.59% | 16,503,100 | 112,658,976 | 1.64 |
| 2026-10-09 | 7.00 | 6.80 | 7.02 | 6.58 | -4.36% | 31,339,900 | 211,395,584 | 3.11 |
| 2026-10-08 | 7.72 | 7.11 | 7.76 | 7.08 | -8.38% | 35,766,000 | 263,541,760 | 3.55 |
| 2026-09-30 | 8.01 | 7.76 | 8.08 | 7.72 | -2.76% | 32,669,400 | 256,392,896 | 3.24 |
| 2026-09-29 | 8.00 | 7.98 | 8.00 | 7.84 | -2.21% | 41,228,400 | 326,678,784 | 4.09 |
| 2026-09-28 | 7.66 | 8.16 | 8.19 | 7.59 | +5.02% | 63,360,900 | 503,208,640 | 6.29 |
| 2026-09-24 | 7.51 | 7.77 | 7.87 | 7.46 | +2.51% | 41,073,600 | 315,291,936 | 4.08 |
| 2026-09-23 | 7.68 | 7.58 | 7.71 | 7.40 | -2.19% | 33,075,000 | 249,233,136 | 3.28 |
| 2026-09-22 | 7.43 | 7.75 | 7.88 | 7.34 | +4.03% | 54,348,400 | 417,405,536 | 5.39 |
| 2026-09-21 | 7.40 | 7.45 | 7.60 | 7.29 | +0.68% | 28,686,900 | 212,274,288 | 2.85 |
| 2026-09-18 | 7.40 | 7.40 | 7.59 | 7.31 | -0.67% | 34,319,200 | 256,126,112 | 3.41 |
| 2026-09-17 | 7.69 | 7.45 | 7.70 | 7.41 | -4.24% | 45,053,200 | 338,779,200 | 4.47 |
| 2026-09-16 | 7.42 | 7.78 | 8.25 | 7.39 | +3.73% | 67,967,400 | 529,769,952 | 6.75 |
| 2026-09-15 | 7.38 | 7.50 | 7.57 | 7.26 | +1.49% | 40,544,900 | 301,840,608 | 4.02 |
| 2026-09-14 | 7.23 | 7.39 | 7.68 | 7.21 | +1.23% | 45,557,100 | 338,136,352 | 4.52 |
| 2026-09-11 | 7.25 | 7.30 | 7.33 | 7.18 | -0.41% | 30,398,900 | 220,927,792 | 3.02 |
| 2026-09-10 | 7.45 | 7.33 | 7.48 | 7.29 | -1.74% | 28,460,400 | 208,952,160 | 2.82 |
| 2026-09-09 | 7.67 | 7.46 | 7.78 | 7.38 | -2.99% | 55,691,300 | 416,648,928 | 5.53 |
| 2026-09-08 | 7.00 | 7.69 | 7.69 | 6.98 | +10.01% | 27,265,100 | 206,173,392 | 2.71 |
| 2026-09-07 | 6.96 | 6.99 | 7.01 | 6.90 | +0.58% | 8,406,100 | 58,464,316 | 0.83 |
| 2026-09-04 | 6.94 | 6.95 | 7.08 | 6.91 | +0.29% | 9,796,600 | 68,683,888 | 0.97 |
| 2026-09-03 | 7.05 | 6.93 | 7.14 | 6.92 | -1.42% | 9,341,600 | 65,500,320 | 0.93 |
| 2026-09-02 | 6.95 | 7.03 | 7.09 | 6.86 | +0.14% | 9,513,900 | 66,294,496 | 0.94 |
| 2026-09-01 | 6.93 | 7.02 | 7.03 | 6.90 | +1.30% | 10,162,000 | 71,038,104 | 1.01 |
| 2026-08-31 | 6.86 | 6.93 | 6.94 | 6.79 | +1.02% | 7,520,200 | 51,724,136 | 0.75 |
| 2026-08-28 | 6.86 | 6.86 | 6.93 | 6.83 | +0.15% | 5,500,700 | 37,808,664 | 0.55 |
| 2026-08-27 | 6.91 | 6.85 | 6.94 | 6.81 | -1.15% | 7,366,600 | 50,549,484 | 0.73 |
| 2026-08-26 | 6.88 | 6.93 | 6.98 | 6.84 | +1.02% | 8,579,800 | 59,353,088 | 0.85 |
需要全历史数据与程序化访问？
查看 国脉科技 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=sz002093 获取全部历史日线。