梦网科技
sz002123 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）
7.70
涨跌幅
-0.65%
成交量
10,010,300 股
成交额
77,223,176 元
换手率
1.39%
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 | 7.75 | 7.70 | 7.81 | 7.61 | -0.65% | 10,010,300 | 77,223,176 | 1.39 |
| 2026-10-13 | 7.60 | 7.75 | 7.80 | 7.47 | +1.04% | 13,654,300 | 104,487,656 | 1.90 |
| 2026-10-12 | 7.70 | 7.67 | 7.70 | 7.53 | +0.00% | 10,386,300 | 79,235,616 | 1.44 |
| 2026-10-09 | 7.41 | 7.67 | 7.68 | 7.28 | +3.65% | 17,823,600 | 132,972,296 | 2.47 |
| 2026-10-08 | 7.57 | 7.40 | 7.61 | 7.33 | -1.86% | 11,401,100 | 84,841,864 | 1.58 |
| 2026-09-30 | 7.82 | 7.54 | 7.82 | 7.53 | -1.57% | 10,469,900 | 79,536,240 | 1.45 |
| 2026-09-29 | 7.50 | 7.66 | 7.73 | 7.46 | +1.73% | 11,008,200 | 83,934,864 | 1.53 |
| 2026-09-28 | 7.79 | 7.53 | 7.80 | 7.40 | -2.71% | 16,822,200 | 126,487,312 | 2.33 |
| 2026-09-24 | 7.95 | 7.74 | 7.99 | 7.72 | -2.89% | 18,255,900 | 142,879,360 | 2.53 |
| 2026-09-23 | 8.26 | 7.97 | 8.30 | 7.95 | -4.09% | 26,949,900 | 216,664,288 | 3.74 |
| 2026-09-22 | 8.10 | 8.31 | 8.55 | 8.03 | +3.62% | 51,525,100 | 428,544,064 | 7.15 |
| 2026-09-21 | 7.66 | 8.02 | 8.27 | 7.66 | +5.11% | 39,046,000 | 313,748,032 | 5.42 |
| 2026-09-18 | 7.66 | 7.63 | 7.75 | 7.62 | +0.93% | 11,986,800 | 92,107,608 | 1.66 |
| 2026-09-17 | 7.60 | 7.56 | 7.70 | 7.53 | -1.31% | 9,990,500 | 75,765,200 | 1.39 |
| 2026-09-16 | 7.68 | 7.66 | 7.72 | 7.56 | -0.26% | 12,008,500 | 91,924,816 | 1.67 |
| 2026-09-15 | 7.79 | 7.68 | 7.89 | 7.67 | -1.54% | 10,923,600 | 84,594,448 | 1.52 |
| 2026-09-14 | 7.76 | 7.80 | 7.86 | 7.70 | +0.52% | 11,311,600 | 88,124,464 | 1.57 |
| 2026-09-11 | 7.84 | 7.76 | 7.92 | 7.67 | -2.02% | 13,700,700 | 106,060,360 | 1.90 |
| 2026-09-10 | 7.96 | 7.92 | 8.01 | 7.87 | -1.12% | 8,291,000 | 65,698,420 | 1.15 |
| 2026-09-09 | 8.21 | 8.01 | 8.23 | 7.98 | -2.44% | 12,793,100 | 102,987,520 | 1.78 |
| 2026-09-08 | 8.14 | 8.21 | 8.30 | 8.11 | +0.98% | 11,372,600 | 93,603,496 | 1.58 |
| 2026-09-07 | 8.20 | 8.13 | 8.28 | 8.09 | -1.33% | 14,923,000 | 121,717,640 | 2.07 |
| 2026-09-04 | 8.25 | 8.24 | 8.45 | 8.20 | +0.61% | 18,951,400 | 158,236,320 | 2.63 |
| 2026-09-03 | 8.37 | 8.19 | 8.43 | 8.18 | -1.80% | 14,243,500 | 118,057,624 | 1.98 |
| 2026-09-02 | 8.41 | 8.34 | 8.45 | 8.24 | -1.07% | 17,231,200 | 143,504,000 | 2.39 |
| 2026-09-01 | 8.14 | 8.43 | 8.45 | 8.12 | +3.18% | 27,652,000 | 231,504,656 | 3.84 |
| 2026-08-31 | 7.97 | 8.17 | 8.21 | 7.91 | +1.11% | 18,767,300 | 151,715,248 | 2.60 |
| 2026-08-28 | 8.09 | 8.08 | 8.38 | 7.97 | -0.37% | 25,606,900 | 209,130,304 | 3.55 |
| 2026-08-27 | 7.95 | 8.11 | 8.38 | 7.90 | +2.01% | 27,075,400 | 219,492,464 | 3.76 |
| 2026-08-26 | 7.88 | 7.95 | 7.98 | 7.82 | +0.89% | 11,373,200 | 90,142,864 | 1.58 |
需要全历史数据与程序化访问？
查看 梦网科技 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=sz002123 获取全部历史日线。