生意宝

sz002095 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）

15.50

涨跌幅

-3.06%

成交量

6,781,400 股

成交额

105,634,352 元

换手率

2.69%

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	15.93	15.50	15.93	15.45	-3.06%	6,781,400	105,634,352	2.69
2026-10-13	15.46	15.99	16.16	15.31	+1.59%	8,208,300	129,807,352	3.26
2026-10-12	15.86	15.74	15.95	15.44	-0.69%	5,929,700	92,851,408	2.36
2026-10-09	15.33	15.85	15.95	14.76	+3.39%	9,261,600	142,260,736	3.68
2026-10-08	15.39	15.33	15.74	15.10	+0.92%	6,827,400	105,335,456	2.71
2026-09-30	15.70	15.19	15.80	15.01	-3.13%	8,877,300	135,959,568	3.53
2026-09-29	15.80	15.68	16.02	15.58	-0.88%	9,090,300	143,058,576	3.61
2026-09-28	16.20	15.82	16.49	15.80	-1.31%	11,141,200	179,430,192	4.43
2026-09-24	16.19	16.03	16.80	15.73	+2.10%	13,470,100	217,161,792	5.35
2026-09-23	16.06	15.70	16.11	15.56	-3.21%	10,224,900	160,793,184	4.06
2026-09-22	16.03	16.22	16.65	15.91	+0.12%	15,084,100	245,195,216	5.99
2026-09-21	16.62	16.20	16.72	15.96	+0.25%	12,380,400	200,554,016	4.92
2026-09-18	16.46	16.16	16.58	16.01	-2.53%	20,338,100	331,438,016	8.08
2026-09-17	15.99	16.58	17.98	15.80	+1.41%	29,046,300	483,992,192	11.54
2026-09-16	15.03	16.35	16.35	14.72	+10.03%	17,526,400	274,567,648	6.96
2026-09-15	14.80	14.86	15.98	14.58	+0.20%	12,036,300	183,489,616	4.78
2026-09-14	15.11	14.83	15.34	14.78	-1.66%	6,182,500	92,280,688	2.46
2026-09-11	15.31	15.08	15.34	14.72	-2.14%	8,599,700	128,966,192	3.42
2026-09-10	15.78	15.41	15.89	15.30	-2.47%	11,878,300	184,445,184	4.72
2026-09-09	15.17	15.80	16.00	15.17	-3.13%	22,050,900	341,041,664	8.76
2026-09-08	14.95	16.31	16.31	14.75	+9.98%	14,264,200	230,197,392	5.67
2026-09-07	14.97	14.83	15.03	14.73	+0.00%	2,544,200	37,774,120	1.01
2026-09-04	14.70	14.83	15.10	14.70	+1.02%	2,960,400	44,294,172	1.18
2026-09-03	15.05	14.68	15.05	14.60	-1.61%	2,302,700	34,054,904	0.91
2026-09-02	15.00	14.92	15.00	14.74	-0.73%	2,679,500	39,842,896	1.06
2026-09-01	14.65	15.03	15.12	14.65	+2.11%	3,695,600	55,380,336	1.47
2026-08-31	14.37	14.72	14.72	14.31	+1.59%	3,114,600	45,385,892	1.24
2026-08-28	14.39	14.49	14.53	14.34	+0.76%	2,190,600	31,684,552	0.87
2026-08-27	14.40	14.38	14.51	14.29	-0.28%	2,361,200	33,967,544	0.94
2026-08-26	14.29	14.42	14.48	14.24	+0.70%	2,045,800	29,415,612	0.81

需要全历史数据与程序化访问？查看生意宝日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002095 获取全部历史日线。