信隆健康
sz002105 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）
6.08
涨跌幅
-2.88%
成交量
16,669,600 股
成交额
102,633,256 元
换手率
4.57%
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 | 6.28 | 6.08 | 6.40 | 6.06 | -2.88% | 16,669,600 | 102,633,256 | 4.57 |
| 2026-10-13 | 6.30 | 6.26 | 6.33 | 6.03 | -1.73% | 27,301,700 | 169,404,688 | 7.49 |
| 2026-10-12 | 6.41 | 6.37 | 6.54 | 6.28 | -2.15% | 42,107,500 | 268,631,264 | 11.55 |
| 2026-10-09 | 6.14 | 6.51 | 6.79 | 6.03 | +5.51% | 32,302,300 | 210,375,424 | 8.86 |
| 2026-10-08 | 6.03 | 6.17 | 6.17 | 5.97 | +1.98% | 7,990,900 | 48,861,752 | 2.19 |
| 2026-09-30 | 6.08 | 6.05 | 6.12 | 6.01 | -0.49% | 5,708,700 | 34,587,108 | 1.57 |
| 2026-09-29 | 5.95 | 6.08 | 6.13 | 5.92 | +1.67% | 6,025,700 | 36,511,888 | 1.65 |
| 2026-09-28 | 6.08 | 5.98 | 6.14 | 5.92 | -1.32% | 7,077,000 | 42,368,104 | 1.94 |
| 2026-09-24 | 6.10 | 6.06 | 6.17 | 6.01 | -0.82% | 5,127,900 | 31,163,164 | 1.41 |
| 2026-09-23 | 6.05 | 6.11 | 6.17 | 5.96 | +0.33% | 7,428,800 | 45,142,464 | 2.04 |
| 2026-09-22 | 6.07 | 6.09 | 6.25 | 5.98 | +0.16% | 10,566,700 | 64,403,704 | 2.90 |
| 2026-09-21 | 5.93 | 6.08 | 6.11 | 5.90 | +2.88% | 7,298,100 | 44,119,148 | 2.00 |
| 2026-09-18 | 5.98 | 5.91 | 6.04 | 5.86 | -1.34% | 5,647,200 | 33,604,496 | 1.55 |
| 2026-09-17 | 5.95 | 5.99 | 6.03 | 5.81 | +0.84% | 6,442,100 | 38,158,216 | 1.77 |
| 2026-09-16 | 5.81 | 5.94 | 5.97 | 5.70 | +1.71% | 6,964,300 | 41,036,216 | 1.91 |
| 2026-09-15 | 6.06 | 5.84 | 6.07 | 5.80 | -3.47% | 6,036,700 | 35,670,720 | 1.66 |
| 2026-09-14 | 6.01 | 6.05 | 6.14 | 5.95 | +0.00% | 5,914,900 | 35,837,784 | 1.62 |
| 2026-09-11 | 6.17 | 6.05 | 6.18 | 5.93 | -2.10% | 6,581,400 | 39,634,176 | 1.81 |
| 2026-09-10 | 6.31 | 6.18 | 6.31 | 6.14 | -2.22% | 7,319,500 | 45,504,176 | 2.01 |
| 2026-09-09 | 6.32 | 6.32 | 6.67 | 6.27 | +0.00% | 7,273,300 | 46,072,964 | 2.00 |
| 2026-09-08 | 6.28 | 6.32 | 6.34 | 6.20 | +1.12% | 4,613,400 | 28,912,390 | 1.27 |
| 2026-09-07 | 6.17 | 6.25 | 6.30 | 6.15 | +1.30% | 6,004,000 | 37,517,164 | 1.65 |
| 2026-09-04 | 6.26 | 6.17 | 6.31 | 6.13 | -0.80% | 5,708,800 | 35,571,732 | 1.57 |
| 2026-09-03 | 6.31 | 6.22 | 6.41 | 6.21 | -0.96% | 7,167,300 | 45,101,272 | 1.97 |
| 2026-09-02 | 6.30 | 6.28 | 6.37 | 6.22 | -1.26% | 5,816,100 | 36,559,744 | 1.60 |
| 2026-09-01 | 6.25 | 6.36 | 6.38 | 6.18 | +1.92% | 6,951,900 | 43,864,456 | 1.91 |
| 2026-08-31 | 6.10 | 6.24 | 6.27 | 6.09 | +1.30% | 6,793,900 | 42,011,268 | 1.86 |
| 2026-08-28 | 6.09 | 6.16 | 6.20 | 6.02 | +1.48% | 5,313,400 | 32,565,676 | 1.46 |
| 2026-08-27 | 6.00 | 6.07 | 6.20 | 5.94 | +1.00% | 7,574,700 | 45,785,944 | 2.08 |
| 2026-08-26 | 6.01 | 6.01 | 6.06 | 5.93 | -0.50% | 6,455,200 | 38,619,284 | 1.77 |
需要全历史数据与程序化访问？
查看 信隆健康 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=sz002105 获取全部历史日线。