科陆电子
sz002121 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）
4.16
涨跌幅
-2.12%
成交量
15,533,100 股
成交额
65,018,336 元
换手率
1.10%
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 | 4.23 | 4.16 | 4.25 | 4.13 | -2.12% | 15,533,100 | 65,018,336 | 1.10 |
| 2026-10-13 | 4.25 | 4.25 | 4.27 | 4.16 | -0.70% | 19,580,300 | 82,535,672 | 1.39 |
| 2026-10-12 | 4.30 | 4.28 | 4.44 | 4.28 | -0.47% | 27,101,600 | 117,928,368 | 1.92 |
| 2026-10-09 | 4.21 | 4.30 | 4.31 | 4.16 | +2.14% | 26,316,100 | 111,543,160 | 1.86 |
| 2026-10-08 | 4.11 | 4.21 | 4.25 | 4.11 | +2.18% | 23,012,100 | 96,749,984 | 1.63 |
| 2026-09-30 | 4.17 | 4.12 | 4.17 | 4.09 | +0.00% | 14,257,000 | 58,754,452 | 1.01 |
| 2026-09-29 | 4.09 | 4.12 | 4.18 | 4.08 | -0.24% | 14,438,000 | 59,811,160 | 1.02 |
| 2026-09-28 | 4.17 | 4.13 | 4.20 | 4.07 | -1.43% | 23,215,800 | 95,560,272 | 1.65 |
| 2026-09-24 | 4.33 | 4.19 | 4.34 | 4.18 | -4.99% | 40,239,500 | 170,509,296 | 2.85 |
| 2026-09-23 | 4.49 | 4.41 | 4.60 | 4.37 | +0.46% | 48,750,900 | 217,034,896 | 3.45 |
| 2026-09-22 | 4.53 | 4.39 | 4.55 | 4.38 | -4.36% | 60,591,500 | 269,269,888 | 4.29 |
| 2026-09-21 | 4.57 | 4.59 | 4.65 | 4.51 | -4.38% | 59,929,800 | 274,338,016 | 4.25 |
| 2026-09-18 | 4.78 | 4.80 | 4.85 | 4.77 | +0.63% | 16,254,800 | 78,083,360 | 1.15 |
| 2026-09-17 | 4.82 | 4.77 | 4.86 | 4.72 | -1.85% | 25,071,000 | 119,828,136 | 1.78 |
| 2026-09-16 | 4.79 | 4.86 | 4.89 | 4.75 | +1.04% | 23,357,700 | 112,740,032 | 1.66 |
| 2026-09-15 | 4.89 | 4.81 | 4.97 | 4.79 | -1.84% | 30,362,100 | 147,429,856 | 2.15 |
| 2026-09-14 | 5.05 | 4.90 | 5.11 | 4.89 | -2.39% | 34,965,200 | 173,444,064 | 2.48 |
| 2026-09-11 | 5.02 | 5.02 | 5.12 | 4.91 | -1.57% | 40,831,000 | 203,497,760 | 2.89 |
| 2026-09-10 | 5.24 | 5.10 | 5.27 | 5.06 | -3.04% | 58,901,800 | 301,036,384 | 4.17 |
| 2026-09-09 | 4.97 | 5.26 | 5.47 | 4.95 | +5.84% | 93,921,200 | 495,017,184 | 6.66 |
| 2026-09-08 | 4.91 | 4.97 | 5.00 | 4.90 | +0.61% | 16,117,200 | 80,058,120 | 1.14 |
| 2026-09-07 | 4.88 | 4.94 | 4.98 | 4.86 | +0.41% | 15,886,700 | 78,312,992 | 1.13 |
| 2026-09-04 | 4.97 | 4.92 | 5.05 | 4.88 | -1.01% | 21,487,400 | 107,017,848 | 1.52 |
| 2026-09-03 | 5.01 | 4.97 | 5.07 | 4.94 | -0.60% | 16,290,000 | 81,314,680 | 1.15 |
| 2026-09-02 | 5.09 | 5.00 | 5.09 | 4.94 | -2.34% | 19,812,200 | 98,879,168 | 1.40 |
| 2026-09-01 | 5.06 | 5.12 | 5.16 | 5.02 | +1.59% | 24,663,500 | 126,119,112 | 1.75 |
| 2026-08-31 | 5.01 | 5.04 | 5.08 | 4.93 | +1.61% | 28,290,200 | 142,096,784 | 2.00 |
| 2026-08-28 | 4.85 | 4.96 | 5.00 | 4.81 | +1.02% | 27,604,600 | 135,943,504 | 1.96 |
| 2026-08-27 | 4.96 | 4.91 | 5.00 | 4.78 | -2.39% | 43,347,500 | 211,023,808 | 3.07 |
| 2026-08-26 | 5.04 | 5.03 | 5.11 | 5.01 | -0.20% | 16,460,800 | 83,213,784 | 1.17 |
需要全历史数据与程序化访问？
查看 科陆电子 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=sz002121 获取全部历史日线。