浔兴股份
sz002098 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）
8.24
涨跌幅
-1.20%
成交量
3,017,000 股
成交额
25,006,396 元
换手率
0.84%
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 | 8.31 | 8.24 | 8.47 | 8.20 | -1.20% | 3,017,000 | 25,006,396 | 0.84 |
| 2026-10-13 | 8.20 | 8.34 | 8.39 | 8.01 | +0.97% | 4,079,200 | 33,501,628 | 1.14 |
| 2026-10-12 | 8.38 | 8.26 | 8.46 | 8.23 | -1.78% | 3,752,200 | 31,199,610 | 1.05 |
| 2026-10-09 | 8.40 | 8.41 | 8.45 | 8.18 | +0.00% | 5,188,900 | 43,082,832 | 1.45 |
| 2026-10-08 | 8.20 | 8.41 | 8.48 | 8.16 | +2.44% | 5,276,400 | 44,082,184 | 1.47 |
| 2026-09-30 | 8.30 | 8.21 | 8.32 | 8.18 | -0.85% | 4,450,000 | 36,690,256 | 1.24 |
| 2026-09-29 | 8.21 | 8.28 | 8.38 | 8.21 | -0.48% | 4,747,600 | 39,373,536 | 1.33 |
| 2026-09-28 | 8.43 | 8.32 | 8.46 | 8.20 | -1.07% | 7,086,500 | 58,693,848 | 1.98 |
| 2026-09-24 | 8.12 | 8.41 | 8.49 | 8.11 | +2.81% | 8,319,400 | 69,551,496 | 2.32 |
| 2026-09-23 | 8.20 | 8.18 | 8.31 | 8.14 | -0.73% | 3,947,800 | 32,387,902 | 1.10 |
| 2026-09-22 | 8.29 | 8.24 | 8.32 | 8.16 | -0.84% | 4,483,400 | 36,889,272 | 1.25 |
| 2026-09-21 | 7.96 | 8.31 | 8.37 | 7.90 | +5.06% | 6,995,000 | 57,346,912 | 1.95 |
| 2026-09-18 | 7.86 | 7.91 | 8.05 | 7.86 | +0.25% | 3,603,900 | 28,663,162 | 1.01 |
| 2026-09-17 | 7.80 | 7.89 | 7.90 | 7.70 | +1.28% | 3,491,700 | 27,274,256 | 0.98 |
| 2026-09-16 | 7.68 | 7.79 | 7.81 | 7.62 | +1.04% | 3,929,100 | 30,424,072 | 1.10 |
| 2026-09-15 | 8.00 | 7.71 | 8.18 | 7.68 | -4.10% | 3,722,600 | 29,038,858 | 1.04 |
| 2026-09-14 | 7.88 | 8.04 | 8.07 | 7.81 | +2.81% | 5,257,600 | 41,931,040 | 1.47 |
| 2026-09-11 | 8.05 | 7.82 | 8.05 | 7.80 | -2.98% | 4,696,700 | 37,003,844 | 1.31 |
| 2026-09-10 | 8.12 | 8.06 | 8.22 | 8.04 | -1.10% | 4,207,700 | 34,019,452 | 1.18 |
| 2026-09-09 | 8.18 | 8.15 | 8.27 | 8.03 | -0.24% | 6,050,000 | 49,117,672 | 1.69 |
| 2026-09-08 | 8.14 | 8.17 | 8.19 | 8.03 | -0.12% | 6,561,400 | 53,338,628 | 1.83 |
| 2026-09-07 | 8.00 | 8.18 | 8.24 | 7.94 | +2.38% | 10,253,300 | 83,480,640 | 2.86 |
| 2026-09-04 | 7.91 | 7.99 | 8.08 | 7.82 | +2.44% | 7,919,200 | 63,239,100 | 2.21 |
| 2026-09-03 | 8.15 | 7.80 | 8.25 | 7.77 | -3.11% | 12,690,500 | 101,048,144 | 3.54 |
| 2026-09-02 | 7.87 | 8.05 | 8.12 | 7.87 | +2.55% | 15,929,600 | 127,718,568 | 4.45 |
| 2026-09-01 | 7.83 | 7.85 | 7.98 | 7.71 | -3.68% | 21,132,000 | 166,299,040 | 5.90 |
| 2026-08-31 | 7.96 | 8.15 | 8.15 | 7.80 | +9.99% | 10,683,500 | 86,425,160 | 2.98 |
| 2026-08-28 | 7.27 | 7.41 | 7.47 | 7.27 | +1.79% | 3,588,500 | 26,604,616 | 1.00 |
| 2026-08-27 | 7.27 | 7.28 | 7.36 | 7.17 | +0.97% | 3,547,800 | 25,830,866 | 0.99 |
| 2026-08-26 | 7.16 | 7.21 | 7.25 | 7.11 | +0.70% | 3,099,300 | 22,322,348 | 0.87 |
需要全历史数据与程序化访问？
查看 浔兴股份 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=sz002098 获取全部历史日线。