三钢闽光
sz002110 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）
2.89
涨跌幅
-0.69%
成交量
22,013,600 股
成交额
64,045,680 元
换手率
0.91%
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 | 2.90 | 2.89 | 2.94 | 2.88 | -0.69% | 22,013,600 | 64,045,680 | 0.91 |
| 2026-10-13 | 2.90 | 2.91 | 2.94 | 2.87 | +0.34% | 24,722,400 | 71,701,280 | 1.02 |
| 2026-10-12 | 2.94 | 2.90 | 2.97 | 2.89 | -0.68% | 23,331,700 | 68,086,512 | 0.96 |
| 2026-10-09 | 2.91 | 2.92 | 2.95 | 2.89 | +0.34% | 33,424,300 | 97,551,480 | 1.38 |
| 2026-10-08 | 2.92 | 2.91 | 3.00 | 2.88 | -0.68% | 29,157,900 | 85,719,976 | 1.20 |
| 2026-09-30 | 2.88 | 2.93 | 2.94 | 2.84 | +2.09% | 27,310,000 | 79,078,640 | 1.12 |
| 2026-09-29 | 2.83 | 2.87 | 2.90 | 2.82 | +1.06% | 25,568,500 | 73,327,664 | 1.05 |
| 2026-09-28 | 2.85 | 2.84 | 2.86 | 2.81 | -1.05% | 20,706,000 | 58,699,272 | 0.85 |
| 2026-09-24 | 2.85 | 2.87 | 2.89 | 2.81 | -0.35% | 34,133,200 | 96,988,760 | 1.41 |
| 2026-09-23 | 2.90 | 2.88 | 2.96 | 2.86 | -0.69% | 33,870,900 | 98,272,784 | 1.39 |
| 2026-09-22 | 2.95 | 2.90 | 2.97 | 2.89 | -1.36% | 25,306,300 | 73,897,528 | 1.04 |
| 2026-09-21 | 2.91 | 2.94 | 2.96 | 2.90 | +1.03% | 19,344,300 | 56,800,780 | 0.80 |
| 2026-09-18 | 2.91 | 2.91 | 2.94 | 2.89 | +0.00% | 20,624,900 | 60,198,812 | 0.85 |
| 2026-09-17 | 2.95 | 2.91 | 2.97 | 2.89 | -2.02% | 25,772,500 | 75,041,856 | 1.06 |
| 2026-09-16 | 2.96 | 2.97 | 3.00 | 2.91 | +0.68% | 23,475,000 | 69,517,376 | 0.97 |
| 2026-09-15 | 2.96 | 2.95 | 2.99 | 2.95 | -1.34% | 20,049,000 | 59,452,460 | 0.83 |
| 2026-09-14 | 2.98 | 2.99 | 3.00 | 2.94 | +0.34% | 17,417,700 | 51,746,644 | 0.72 |
| 2026-09-11 | 3.03 | 2.98 | 3.06 | 2.93 | -2.30% | 32,579,400 | 96,669,424 | 1.34 |
| 2026-09-10 | 3.06 | 3.05 | 3.09 | 3.03 | -0.65% | 19,501,900 | 59,654,040 | 0.80 |
| 2026-09-09 | 3.07 | 3.07 | 3.10 | 3.02 | -0.32% | 25,246,800 | 77,465,392 | 1.04 |
| 2026-09-08 | 2.98 | 3.08 | 3.08 | 2.98 | +3.36% | 29,339,200 | 89,503,648 | 1.21 |
| 2026-09-07 | 3.03 | 2.98 | 3.04 | 2.97 | -1.97% | 21,735,700 | 65,361,808 | 0.89 |
| 2026-09-04 | 3.01 | 3.04 | 3.09 | 2.99 | +1.00% | 27,045,900 | 82,540,816 | 1.11 |
| 2026-09-03 | 3.03 | 3.01 | 3.06 | 3.00 | -0.66% | 19,343,200 | 58,637,924 | 0.80 |
| 2026-09-02 | 3.08 | 3.03 | 3.09 | 2.99 | -1.94% | 23,115,000 | 69,798,800 | 0.95 |
| 2026-09-01 | 3.05 | 3.09 | 3.10 | 3.03 | +0.98% | 20,754,900 | 63,962,212 | 0.85 |
| 2026-08-31 | 3.10 | 3.06 | 3.10 | 3.03 | -0.97% | 22,813,400 | 69,704,888 | 0.94 |
| 2026-08-28 | 3.04 | 3.09 | 3.11 | 3.01 | +1.31% | 21,592,900 | 66,422,016 | 0.89 |
| 2026-08-27 | 3.06 | 3.05 | 3.07 | 3.00 | -0.97% | 21,079,400 | 63,900,468 | 0.87 |
| 2026-08-26 | 3.01 | 3.08 | 3.09 | 3.01 | +1.99% | 28,218,200 | 86,290,832 | 1.16 |
需要全历史数据与程序化访问？
查看 三钢闽光 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=sz002110 获取全部历史日线。