三维通信
sz002115 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）
10.38
涨跌幅
+3.18%
成交量
102,892,200 股
成交额
1,057,481,216 元
换手率
13.79%
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 | 9.84 | 10.38 | 10.65 | 9.66 | +3.18% | 102,892,200 | 1,057,481,216 | 13.79 |
| 2026-10-13 | 9.66 | 10.06 | 10.41 | 9.29 | +0.70% | 72,920,100 | 709,308,992 | 9.77 |
| 2026-10-12 | 9.65 | 9.99 | 10.17 | 9.63 | +4.61% | 76,400,700 | 755,706,368 | 10.24 |
| 2026-10-09 | 9.12 | 9.55 | 9.59 | 8.88 | +4.49% | 41,512,000 | 383,108,928 | 5.56 |
| 2026-10-08 | 9.25 | 9.14 | 9.39 | 9.10 | -1.19% | 19,379,500 | 178,886,368 | 2.60 |
| 2026-09-30 | 9.49 | 9.25 | 9.50 | 9.23 | -1.80% | 24,464,800 | 227,667,216 | 3.28 |
| 2026-09-29 | 9.46 | 9.42 | 9.55 | 9.38 | -1.26% | 24,323,200 | 229,873,152 | 3.26 |
| 2026-09-28 | 10.01 | 9.54 | 10.06 | 9.51 | -6.10% | 43,704,400 | 421,822,368 | 5.86 |
| 2026-09-24 | 10.10 | 10.16 | 10.42 | 10.10 | +1.60% | 56,290,300 | 577,552,128 | 7.54 |
| 2026-09-23 | 10.19 | 10.00 | 10.19 | 9.99 | -2.15% | 27,658,300 | 277,500,352 | 3.71 |
| 2026-09-22 | 10.19 | 10.22 | 10.33 | 10.15 | +0.79% | 41,401,300 | 423,938,944 | 5.55 |
| 2026-09-21 | 10.12 | 10.14 | 10.15 | 10.08 | +0.50% | 24,781,300 | 250,726,592 | 3.32 |
| 2026-09-18 | 10.07 | 10.09 | 10.17 | 10.03 | +1.20% | 21,485,100 | 216,933,856 | 2.88 |
| 2026-09-17 | 10.01 | 9.97 | 10.14 | 9.93 | -1.48% | 21,877,400 | 218,835,648 | 2.93 |
| 2026-09-16 | 9.83 | 10.12 | 10.13 | 9.81 | +2.22% | 28,200,400 | 282,918,080 | 3.78 |
| 2026-09-15 | 10.14 | 9.90 | 10.15 | 9.89 | -2.17% | 28,901,000 | 289,026,784 | 3.87 |
| 2026-09-14 | 10.20 | 10.12 | 10.25 | 10.08 | -1.46% | 21,412,600 | 217,352,208 | 2.87 |
| 2026-09-11 | 10.30 | 10.27 | 10.35 | 10.08 | -1.34% | 29,930,900 | 305,467,232 | 4.01 |
| 2026-09-10 | 10.46 | 10.41 | 10.52 | 10.34 | -1.33% | 23,073,100 | 240,473,152 | 3.09 |
| 2026-09-09 | 10.72 | 10.55 | 10.74 | 10.45 | -2.13% | 45,050,100 | 476,319,776 | 6.04 |
| 2026-09-08 | 10.74 | 10.78 | 11.03 | 10.70 | +1.03% | 50,951,800 | 555,414,080 | 6.83 |
| 2026-09-07 | 10.76 | 10.67 | 10.81 | 10.58 | -0.74% | 33,840,200 | 359,930,560 | 4.53 |
| 2026-09-04 | 10.80 | 10.75 | 11.13 | 10.68 | +0.28% | 47,425,500 | 517,709,248 | 6.36 |
| 2026-09-03 | 10.86 | 10.72 | 10.90 | 10.63 | -0.83% | 27,651,200 | 297,142,496 | 3.71 |
| 2026-09-02 | 10.90 | 10.81 | 10.97 | 10.77 | -1.99% | 33,030,600 | 358,086,400 | 4.43 |
| 2026-09-01 | 11.06 | 11.03 | 11.24 | 10.92 | -0.27% | 54,045,600 | 598,023,936 | 7.24 |
| 2026-08-31 | 10.44 | 11.06 | 11.07 | 10.40 | +4.05% | 64,683,200 | 700,675,840 | 8.67 |
| 2026-08-28 | 10.83 | 10.63 | 10.88 | 10.61 | -1.39% | 48,792,900 | 523,590,656 | 6.54 |
| 2026-08-27 | 10.67 | 10.78 | 10.78 | 10.59 | +1.51% | 45,394,500 | 486,408,800 | 6.08 |
| 2026-08-26 | 10.69 | 10.62 | 10.80 | 10.47 | -0.65% | 44,938,900 | 478,588,640 | 6.02 |
需要全历史数据与程序化访问？
查看 三维通信 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=sz002115 获取全部历史日线。