东南网架
sz002135 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）
5.81
涨跌幅
-1.36%
成交量
7,915,500 股
成交额
46,546,280 元
换手率
0.78%
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 | 5.93 | 5.81 | 5.99 | 5.78 | -1.36% | 7,915,500 | 46,546,280 | 0.78 |
| 2026-10-13 | 5.77 | 5.89 | 5.93 | 5.58 | +1.73% | 12,336,900 | 71,063,576 | 1.21 |
| 2026-10-12 | 6.02 | 5.79 | 6.05 | 5.78 | -3.82% | 9,518,800 | 56,005,476 | 0.93 |
| 2026-10-09 | 6.19 | 6.02 | 6.19 | 5.71 | -1.95% | 18,702,900 | 110,052,600 | 1.83 |
| 2026-10-08 | 5.92 | 6.14 | 6.24 | 5.90 | +3.54% | 19,563,200 | 119,459,064 | 1.92 |
| 2026-09-30 | 5.94 | 5.93 | 5.99 | 5.83 | -0.17% | 6,178,600 | 36,476,088 | 0.61 |
| 2026-09-29 | 5.87 | 5.94 | 6.01 | 5.81 | +1.19% | 9,351,100 | 55,194,072 | 0.92 |
| 2026-09-28 | 6.04 | 5.87 | 6.07 | 5.83 | -2.17% | 12,506,600 | 74,371,040 | 1.23 |
| 2026-09-24 | 6.13 | 6.00 | 6.20 | 5.96 | -2.76% | 18,505,400 | 112,015,168 | 1.81 |
| 2026-09-23 | 6.15 | 6.17 | 6.26 | 6.10 | -0.16% | 10,541,600 | 65,254,708 | 1.03 |
| 2026-09-22 | 6.15 | 6.18 | 6.21 | 6.01 | +1.15% | 16,080,600 | 98,194,552 | 1.58 |
| 2026-09-21 | 6.10 | 6.11 | 6.16 | 6.01 | +0.16% | 10,270,900 | 62,499,272 | 1.01 |
| 2026-09-18 | 6.15 | 6.10 | 6.17 | 6.02 | -0.33% | 9,558,700 | 58,125,536 | 0.94 |
| 2026-09-17 | 5.98 | 6.12 | 6.26 | 5.91 | +2.51% | 17,708,800 | 108,320,288 | 1.74 |
| 2026-09-16 | 5.95 | 5.97 | 6.00 | 5.88 | +0.34% | 8,801,900 | 52,353,528 | 0.86 |
| 2026-09-15 | 5.92 | 5.95 | 6.09 | 5.81 | +0.00% | 10,750,100 | 64,387,480 | 1.05 |
| 2026-09-14 | 6.05 | 5.95 | 6.07 | 5.93 | -1.82% | 9,288,100 | 55,441,364 | 0.91 |
| 2026-09-11 | 6.18 | 6.06 | 6.21 | 6.02 | -2.88% | 11,446,300 | 69,655,800 | 1.12 |
| 2026-09-10 | 6.19 | 6.24 | 6.32 | 6.16 | +0.16% | 8,656,200 | 54,008,932 | 0.85 |
| 2026-09-09 | 6.26 | 6.23 | 6.28 | 6.18 | -0.48% | 7,151,700 | 44,577,552 | 0.70 |
| 2026-09-08 | 6.22 | 6.26 | 6.37 | 6.17 | +0.32% | 10,095,800 | 63,422,104 | 0.99 |
| 2026-09-07 | 6.23 | 6.24 | 6.31 | 6.15 | +0.16% | 12,457,000 | 77,549,456 | 1.22 |
| 2026-09-04 | 6.43 | 6.23 | 6.55 | 6.17 | -3.86% | 14,318,900 | 91,012,008 | 1.40 |
| 2026-09-03 | 6.48 | 6.48 | 6.65 | 6.43 | -0.15% | 9,316,700 | 60,683,632 | 0.91 |
| 2026-09-02 | 6.60 | 6.49 | 6.60 | 6.35 | -1.67% | 16,522,600 | 106,697,432 | 1.62 |
| 2026-09-01 | 6.71 | 6.60 | 6.73 | 6.50 | -1.64% | 13,803,500 | 91,308,344 | 1.35 |
| 2026-08-31 | 6.58 | 6.71 | 6.78 | 6.57 | +0.30% | 16,149,000 | 108,020,800 | 1.58 |
| 2026-08-28 | 6.75 | 6.69 | 6.95 | 6.67 | -0.59% | 18,810,500 | 128,258,328 | 1.84 |
| 2026-08-27 | 6.56 | 6.73 | 6.77 | 6.48 | +2.59% | 13,560,500 | 90,723,072 | 1.33 |
| 2026-08-26 | 6.54 | 6.56 | 6.68 | 6.47 | +0.31% | 17,976,600 | 118,191,008 | 1.76 |
需要全历史数据与程序化访问？
查看 东南网架 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=sz002135 获取全部历史日线。