罗平锌电
sz002114 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）
6.98
涨跌幅
-1.55%
成交量
5,925,200 股
成交额
41,945,712 元
换手率
1.83%
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 | 7.08 | 6.98 | 7.18 | 6.96 | -1.55% | 5,925,200 | 41,945,712 | 1.83 |
| 2026-10-13 | 6.92 | 7.09 | 7.15 | 6.65 | +1.72% | 7,728,900 | 53,791,656 | 2.39 |
| 2026-10-12 | 7.22 | 6.97 | 7.23 | 6.94 | -3.33% | 6,069,000 | 42,758,084 | 1.88 |
| 2026-10-09 | 7.08 | 7.21 | 7.23 | 6.92 | +1.12% | 5,717,300 | 40,417,676 | 1.77 |
| 2026-10-08 | 7.19 | 7.13 | 7.27 | 7.06 | -0.70% | 5,179,800 | 37,100,736 | 1.60 |
| 2026-09-30 | 7.29 | 7.18 | 7.29 | 7.16 | -0.42% | 3,266,600 | 23,532,980 | 1.01 |
| 2026-09-29 | 7.13 | 7.21 | 7.26 | 7.06 | +1.26% | 6,726,200 | 48,317,436 | 2.08 |
| 2026-09-28 | 7.15 | 7.12 | 7.19 | 7.03 | -0.97% | 5,611,200 | 39,833,760 | 1.74 |
| 2026-09-24 | 7.20 | 7.19 | 7.27 | 7.14 | -0.69% | 5,107,500 | 36,757,368 | 1.58 |
| 2026-09-23 | 7.33 | 7.24 | 7.40 | 7.20 | -1.76% | 4,721,500 | 34,269,744 | 1.46 |
| 2026-09-22 | 7.35 | 7.37 | 7.45 | 7.31 | +0.27% | 4,762,400 | 35,108,420 | 1.47 |
| 2026-09-21 | 7.28 | 7.35 | 7.37 | 7.24 | +1.66% | 5,898,100 | 43,186,288 | 1.82 |
| 2026-09-18 | 7.30 | 7.23 | 7.41 | 7.23 | +0.28% | 9,998,700 | 73,284,016 | 3.09 |
| 2026-09-17 | 7.36 | 7.21 | 7.39 | 7.07 | -1.77% | 7,901,500 | 56,721,272 | 2.44 |
| 2026-09-16 | 7.19 | 7.34 | 7.41 | 7.13 | +2.23% | 9,764,700 | 71,169,568 | 3.02 |
| 2026-09-15 | 7.51 | 7.18 | 7.60 | 7.15 | -3.88% | 8,653,300 | 63,082,272 | 2.68 |
| 2026-09-14 | 7.56 | 7.47 | 7.59 | 7.40 | -1.32% | 6,219,500 | 46,582,264 | 1.92 |
| 2026-09-11 | 7.72 | 7.57 | 7.72 | 7.34 | -3.57% | 14,977,200 | 112,633,064 | 4.63 |
| 2026-09-10 | 7.92 | 7.85 | 8.10 | 7.82 | -1.75% | 11,583,100 | 91,690,128 | 3.58 |
| 2026-09-09 | 7.80 | 7.99 | 8.04 | 7.80 | +2.44% | 10,233,900 | 81,093,448 | 3.16 |
| 2026-09-08 | 7.69 | 7.80 | 7.94 | 7.68 | +2.36% | 7,717,700 | 60,179,800 | 2.39 |
| 2026-09-07 | 7.51 | 7.62 | 7.70 | 7.45 | +0.66% | 8,119,200 | 61,904,836 | 2.51 |
| 2026-09-04 | 7.75 | 7.57 | 7.78 | 7.51 | -1.56% | 7,803,400 | 59,590,272 | 2.41 |
| 2026-09-03 | 7.83 | 7.69 | 7.95 | 7.67 | -1.16% | 7,756,500 | 60,268,292 | 2.40 |
| 2026-09-02 | 7.85 | 7.78 | 7.97 | 7.68 | -2.38% | 10,020,800 | 78,066,240 | 3.10 |
| 2026-09-01 | 7.88 | 7.97 | 8.12 | 7.77 | +3.10% | 14,126,300 | 111,799,432 | 4.37 |
| 2026-08-31 | 7.63 | 7.73 | 7.75 | 7.52 | -0.51% | 6,937,600 | 53,020,692 | 2.15 |
| 2026-08-28 | 7.65 | 7.77 | 7.80 | 7.61 | +1.04% | 8,311,800 | 64,217,608 | 2.57 |
| 2026-08-27 | 7.60 | 7.69 | 7.74 | 7.59 | +0.26% | 7,649,600 | 58,684,392 | 2.37 |
| 2026-08-26 | 7.55 | 7.67 | 7.75 | 7.42 | +2.95% | 10,885,100 | 83,089,856 | 3.37 |
需要全历史数据与程序化访问？
查看 罗平锌电 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=sz002114 获取全部历史日线。