山河智能
sz002097 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）
6.61
涨跌幅
-2.22%
成交量
11,765,900 股
成交额
78,280,928 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 | 6.75 | 6.61 | 6.79 | 6.58 | -2.22% | 11,765,900 | 78,280,928 | 1.10 |
| 2026-10-13 | 6.79 | 6.76 | 6.82 | 6.65 | -0.59% | 10,404,100 | 70,089,712 | 0.97 |
| 2026-10-12 | 6.80 | 6.80 | 6.89 | 6.76 | -0.29% | 10,180,800 | 69,290,424 | 0.95 |
| 2026-10-09 | 6.76 | 6.82 | 6.84 | 6.61 | +1.04% | 13,826,500 | 92,869,816 | 1.29 |
| 2026-10-08 | 6.80 | 6.75 | 6.89 | 6.69 | -0.74% | 9,783,900 | 66,362,448 | 0.91 |
| 2026-09-30 | 6.82 | 6.80 | 6.85 | 6.76 | +0.29% | 7,160,900 | 48,707,372 | 0.67 |
| 2026-09-29 | 6.73 | 6.78 | 6.82 | 6.69 | +0.74% | 8,460,400 | 57,393,392 | 0.79 |
| 2026-09-28 | 6.89 | 6.73 | 6.90 | 6.64 | -2.32% | 14,719,200 | 98,898,328 | 1.37 |
| 2026-09-24 | 6.99 | 6.89 | 7.00 | 6.88 | -1.43% | 11,333,600 | 78,504,368 | 1.06 |
| 2026-09-23 | 7.13 | 6.99 | 7.16 | 6.98 | -1.96% | 16,255,800 | 114,864,920 | 1.51 |
| 2026-09-22 | 7.12 | 7.13 | 7.17 | 7.06 | +0.42% | 18,310,200 | 130,531,936 | 1.71 |
| 2026-09-21 | 7.00 | 7.10 | 7.12 | 6.89 | +0.28% | 22,538,000 | 158,037,344 | 2.10 |
| 2026-09-18 | 7.10 | 7.08 | 7.15 | 7.03 | +0.14% | 16,123,400 | 114,390,896 | 1.50 |
| 2026-09-17 | 7.20 | 7.07 | 7.33 | 6.98 | -1.81% | 34,451,700 | 245,542,288 | 3.21 |
| 2026-09-16 | 7.22 | 7.20 | 7.25 | 7.10 | -0.55% | 13,214,000 | 94,932,000 | 1.23 |
| 2026-09-15 | 7.34 | 7.24 | 7.41 | 7.22 | -1.90% | 13,458,900 | 98,026,136 | 1.25 |
| 2026-09-14 | 7.53 | 7.38 | 7.53 | 7.33 | -1.47% | 19,257,600 | 142,626,528 | 1.79 |
| 2026-09-11 | 7.55 | 7.49 | 7.59 | 7.35 | -2.09% | 22,957,600 | 171,376,272 | 2.14 |
| 2026-09-10 | 7.68 | 7.65 | 7.78 | 7.58 | -0.26% | 19,394,500 | 149,174,208 | 1.81 |
| 2026-09-09 | 7.60 | 7.67 | 7.82 | 7.56 | +0.92% | 24,599,300 | 189,419,888 | 2.29 |
| 2026-09-08 | 7.48 | 7.60 | 7.67 | 7.46 | +1.74% | 24,894,600 | 188,766,848 | 2.32 |
| 2026-09-07 | 7.48 | 7.47 | 7.51 | 7.40 | -0.13% | 15,641,800 | 116,519,272 | 1.46 |
| 2026-09-04 | 7.46 | 7.48 | 7.60 | 7.44 | +0.54% | 24,735,300 | 186,051,008 | 2.31 |
| 2026-09-03 | 7.49 | 7.44 | 7.54 | 7.40 | -0.80% | 21,368,900 | 159,468,000 | 1.99 |
| 2026-09-02 | 7.39 | 7.50 | 7.54 | 7.29 | +0.94% | 23,988,800 | 178,346,112 | 2.24 |
| 2026-09-01 | 7.24 | 7.43 | 7.48 | 7.24 | +2.20% | 21,537,500 | 159,221,856 | 2.01 |
| 2026-08-31 | 7.32 | 7.27 | 7.33 | 7.20 | -0.68% | 10,716,300 | 77,694,432 | 1.00 |
| 2026-08-28 | 7.26 | 7.32 | 7.34 | 7.23 | +0.69% | 11,523,400 | 84,002,360 | 1.07 |
| 2026-08-27 | 7.32 | 7.27 | 7.32 | 7.18 | -0.68% | 15,261,000 | 110,517,080 | 1.42 |
| 2026-08-26 | 7.30 | 7.32 | 7.39 | 7.27 | +0.27% | 13,853,200 | 101,667,016 | 1.29 |
需要全历史数据与程序化访问？
查看 山河智能 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=sz002097 获取全部历史日线。