青岛金王
sz002094 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）
4.90
涨跌幅
-2.39%
成交量
13,471,900 股
成交额
66,594,872 元
换手率
1.95%
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 | 4.99 | 4.90 | 5.06 | 4.88 | -2.39% | 13,471,900 | 66,594,872 | 1.95 |
| 2026-10-13 | 4.86 | 5.02 | 5.04 | 4.79 | +2.45% | 21,112,800 | 104,281,120 | 3.06 |
| 2026-10-12 | 5.05 | 4.90 | 5.05 | 4.88 | -2.58% | 17,905,800 | 88,380,400 | 2.59 |
| 2026-10-09 | 4.89 | 5.03 | 5.05 | 4.75 | +2.86% | 24,279,500 | 119,189,344 | 3.52 |
| 2026-10-08 | 5.00 | 4.89 | 5.02 | 4.86 | -1.01% | 15,008,500 | 73,995,408 | 2.17 |
| 2026-09-30 | 5.12 | 4.94 | 5.12 | 4.94 | -2.18% | 19,287,600 | 96,277,584 | 2.79 |
| 2026-09-29 | 5.00 | 5.05 | 5.13 | 4.98 | -0.20% | 21,993,000 | 111,535,496 | 3.19 |
| 2026-09-28 | 5.18 | 5.06 | 5.35 | 4.97 | -0.20% | 33,202,300 | 169,094,848 | 4.81 |
| 2026-09-24 | 5.13 | 5.07 | 5.19 | 5.05 | -1.17% | 15,763,900 | 80,342,152 | 2.28 |
| 2026-09-23 | 5.38 | 5.13 | 5.42 | 5.10 | -4.65% | 31,640,200 | 164,253,136 | 4.58 |
| 2026-09-22 | 5.49 | 5.38 | 5.50 | 5.31 | -2.00% | 46,967,900 | 252,879,216 | 6.80 |
| 2026-09-21 | 5.12 | 5.49 | 5.63 | 5.10 | +7.23% | 71,376,900 | 388,682,144 | 10.34 |
| 2026-09-18 | 5.09 | 5.12 | 5.29 | 5.05 | +1.39% | 30,469,200 | 156,441,360 | 4.41 |
| 2026-09-17 | 4.95 | 5.05 | 5.06 | 4.87 | +0.80% | 20,605,500 | 102,721,472 | 2.98 |
| 2026-09-16 | 4.95 | 5.01 | 5.03 | 4.83 | +1.62% | 20,581,900 | 102,205,384 | 2.98 |
| 2026-09-15 | 5.15 | 4.93 | 5.18 | 4.93 | -4.46% | 25,596,900 | 128,665,008 | 3.71 |
| 2026-09-14 | 5.25 | 5.16 | 5.28 | 5.09 | -2.27% | 24,276,600 | 125,496,528 | 3.52 |
| 2026-09-11 | 5.47 | 5.28 | 5.51 | 5.19 | -4.17% | 36,632,000 | 193,759,120 | 5.31 |
| 2026-09-10 | 5.69 | 5.51 | 5.78 | 5.49 | -4.17% | 48,916,200 | 272,671,776 | 7.08 |
| 2026-09-09 | 5.80 | 5.75 | 6.10 | 5.69 | -3.04% | 65,618,300 | 383,117,376 | 9.50 |
| 2026-09-08 | 5.78 | 5.93 | 5.95 | 5.78 | +1.37% | 61,814,900 | 363,989,728 | 8.95 |
| 2026-09-07 | 5.72 | 5.85 | 5.87 | 5.60 | +1.74% | 65,072,200 | 376,329,152 | 9.42 |
| 2026-09-04 | 5.56 | 5.75 | 5.95 | 5.55 | +3.60% | 70,431,600 | 405,893,792 | 10.20 |
| 2026-09-03 | 5.70 | 5.55 | 5.76 | 5.53 | -2.63% | 49,248,300 | 278,039,904 | 7.13 |
| 2026-09-02 | 5.70 | 5.70 | 5.78 | 5.60 | -0.87% | 54,662,500 | 311,355,744 | 7.92 |
| 2026-09-01 | 5.53 | 5.75 | 5.83 | 5.48 | +3.60% | 86,311,200 | 493,829,504 | 12.50 |
| 2026-08-31 | 5.62 | 5.55 | 5.77 | 5.46 | -4.15% | 105,678,900 | 588,963,008 | 15.31 |
| 2026-08-28 | 5.65 | 5.79 | 5.99 | 5.45 | +2.30% | 136,475,900 | 789,496,896 | 19.77 |
| 2026-08-27 | 5.60 | 5.66 | 5.99 | 5.45 | +0.18% | 153,670,000 | 880,998,912 | 22.26 |
| 2026-08-26 | 5.05 | 5.65 | 5.65 | 5.03 | +9.92% | 103,515,900 | 558,150,464 | 14.99 |
需要全历史数据与程序化访问？
查看 青岛金王 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=sz002094 获取全部历史日线。