南极电商
sz002127 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）
3.08
涨跌幅
-1.28%
成交量
49,993,300 股
成交额
153,868,160 元
换手率
2.51%
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 | 3.09 | 3.08 | 3.12 | 3.04 | -1.28% | 49,993,300 | 153,868,160 | 2.51 |
| 2026-10-13 | 3.04 | 3.12 | 3.13 | 3.00 | +2.30% | 65,424,000 | 201,296,144 | 3.28 |
| 2026-10-12 | 3.06 | 3.05 | 3.10 | 3.01 | -0.33% | 50,138,700 | 153,072,256 | 2.51 |
| 2026-10-09 | 2.92 | 3.06 | 3.07 | 2.91 | +4.79% | 67,269,500 | 200,998,768 | 3.37 |
| 2026-10-08 | 2.96 | 2.92 | 2.99 | 2.90 | -1.68% | 37,089,900 | 109,023,672 | 1.86 |
| 2026-09-30 | 2.99 | 2.97 | 3.00 | 2.91 | -0.34% | 39,682,300 | 117,440,712 | 1.99 |
| 2026-09-29 | 2.90 | 2.98 | 2.99 | 2.90 | +1.02% | 46,487,700 | 137,132,288 | 2.33 |
| 2026-09-28 | 2.93 | 2.95 | 3.05 | 2.92 | +1.03% | 50,673,500 | 150,435,392 | 2.54 |
| 2026-09-24 | 2.92 | 2.92 | 2.99 | 2.89 | +0.00% | 38,007,200 | 111,590,456 | 1.91 |
| 2026-09-23 | 3.03 | 2.92 | 3.06 | 2.89 | -4.26% | 55,925,100 | 165,127,440 | 2.80 |
| 2026-09-22 | 3.04 | 3.05 | 3.09 | 3.02 | +0.33% | 44,807,300 | 136,947,408 | 2.25 |
| 2026-09-21 | 3.01 | 3.04 | 3.06 | 2.99 | +1.00% | 39,069,100 | 118,556,344 | 1.96 |
| 2026-09-18 | 3.05 | 3.01 | 3.08 | 3.01 | -1.31% | 45,910,200 | 139,624,688 | 2.30 |
| 2026-09-17 | 2.98 | 3.05 | 3.07 | 2.97 | +2.01% | 42,432,200 | 128,559,232 | 2.13 |
| 2026-09-16 | 2.95 | 2.99 | 3.02 | 2.92 | +1.36% | 32,169,000 | 95,879,568 | 1.61 |
| 2026-09-15 | 2.99 | 2.95 | 3.01 | 2.95 | -1.67% | 23,279,200 | 69,234,456 | 1.17 |
| 2026-09-14 | 3.00 | 3.00 | 3.03 | 2.96 | -0.33% | 27,424,000 | 81,950,368 | 1.37 |
| 2026-09-11 | 3.01 | 3.01 | 3.04 | 2.92 | -0.99% | 35,977,500 | 106,843,144 | 1.80 |
| 2026-09-10 | 3.05 | 3.04 | 3.08 | 2.98 | -0.65% | 29,930,900 | 90,892,528 | 1.50 |
| 2026-09-09 | 3.08 | 3.06 | 3.09 | 3.03 | -0.97% | 35,956,900 | 109,959,648 | 1.80 |
| 2026-09-08 | 3.00 | 3.09 | 3.13 | 3.00 | +2.66% | 48,830,900 | 150,597,856 | 2.45 |
| 2026-09-07 | 2.96 | 3.01 | 3.03 | 2.95 | +1.01% | 33,412,500 | 100,199,816 | 1.68 |
| 2026-09-04 | 2.93 | 2.98 | 3.03 | 2.93 | +1.71% | 38,345,800 | 114,683,024 | 1.92 |
| 2026-09-03 | 3.00 | 2.93 | 3.04 | 2.91 | -2.33% | 43,517,400 | 129,439,400 | 2.18 |
| 2026-09-02 | 3.05 | 3.00 | 3.09 | 2.99 | -2.28% | 39,531,700 | 119,161,232 | 1.98 |
| 2026-09-01 | 3.04 | 3.07 | 3.09 | 3.03 | +0.99% | 47,431,400 | 145,283,104 | 2.38 |
| 2026-08-31 | 2.97 | 3.04 | 3.05 | 2.93 | +3.05% | 46,318,300 | 138,953,024 | 2.32 |
| 2026-08-28 | 2.91 | 2.95 | 2.96 | 2.89 | +1.72% | 25,053,400 | 73,392,552 | 1.26 |
| 2026-08-27 | 2.91 | 2.90 | 2.93 | 2.87 | -0.34% | 25,727,400 | 74,521,728 | 1.29 |
| 2026-08-26 | 2.89 | 2.91 | 2.98 | 2.88 | +0.69% | 33,092,700 | 96,916,912 | 1.66 |
需要全历史数据与程序化访问？
查看 南极电商 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=sz002127 获取全部历史日线。