实益达
sz002137 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）
7.41
涨跌幅
-2.24%
成交量
15,725,000 股
成交额
117,591,256 元
换手率
3.97%
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 | 7.56 | 7.41 | 7.58 | 7.40 | -2.24% | 15,725,000 | 117,591,256 | 3.97 |
| 2026-10-13 | 7.34 | 7.58 | 7.64 | 7.11 | +0.93% | 27,500,300 | 203,475,536 | 6.94 |
| 2026-10-12 | 7.70 | 7.51 | 7.75 | 7.45 | -3.72% | 24,173,800 | 182,804,320 | 6.10 |
| 2026-10-09 | 7.75 | 7.80 | 7.82 | 7.34 | +0.26% | 38,458,700 | 292,848,608 | 9.70 |
| 2026-10-08 | 7.73 | 7.78 | 8.29 | 7.58 | +2.37% | 49,427,900 | 391,007,136 | 12.47 |
| 2026-09-30 | 8.00 | 7.60 | 8.05 | 7.58 | -3.80% | 30,217,200 | 232,737,600 | 7.62 |
| 2026-09-29 | 7.71 | 7.90 | 8.35 | 7.67 | +2.07% | 40,287,500 | 322,572,448 | 10.16 |
| 2026-09-28 | 8.02 | 7.74 | 8.04 | 7.63 | -3.01% | 25,090,800 | 195,214,640 | 6.33 |
| 2026-09-24 | 8.29 | 7.98 | 8.29 | 7.98 | -3.51% | 26,534,100 | 214,446,960 | 6.69 |
| 2026-09-23 | 8.43 | 8.27 | 8.48 | 8.24 | -2.71% | 35,447,800 | 294,724,352 | 8.94 |
| 2026-09-22 | 8.59 | 8.50 | 8.69 | 8.45 | -1.16% | 47,714,400 | 408,596,032 | 12.04 |
| 2026-09-21 | 8.69 | 8.60 | 8.76 | 8.50 | -0.81% | 70,066,800 | 603,904,128 | 17.67 |
| 2026-09-18 | 8.53 | 8.67 | 8.81 | 8.30 | +1.40% | 104,769,700 | 901,866,624 | 26.43 |
| 2026-09-17 | 8.48 | 8.55 | 9.02 | 8.47 | +4.27% | 134,297,500 | 1,171,882,368 | 33.87 |
| 2026-09-16 | 7.44 | 8.20 | 8.20 | 7.37 | +10.07% | 64,465,200 | 521,304,640 | 16.26 |
| 2026-09-15 | 7.47 | 7.45 | 7.57 | 7.40 | -1.19% | 7,523,800 | 56,157,856 | 1.90 |
| 2026-09-14 | 7.43 | 7.54 | 7.60 | 7.37 | +1.07% | 8,310,100 | 62,547,840 | 2.10 |
| 2026-09-11 | 7.47 | 7.46 | 7.54 | 7.31 | -1.32% | 10,206,200 | 75,758,920 | 2.57 |
| 2026-09-10 | 7.58 | 7.56 | 7.64 | 7.49 | -1.31% | 9,279,500 | 70,147,616 | 2.34 |
| 2026-09-09 | 7.76 | 7.66 | 7.81 | 7.62 | -1.54% | 11,377,900 | 87,727,656 | 2.87 |
| 2026-09-08 | 7.75 | 7.78 | 7.91 | 7.74 | -0.26% | 13,174,100 | 102,921,384 | 3.32 |
| 2026-09-07 | 7.64 | 7.80 | 7.88 | 7.64 | +1.43% | 13,477,100 | 104,400,400 | 3.40 |
| 2026-09-04 | 7.83 | 7.69 | 7.92 | 7.62 | -1.41% | 14,925,700 | 116,542,272 | 3.76 |
| 2026-09-03 | 7.82 | 7.80 | 7.90 | 7.71 | -0.13% | 11,416,800 | 89,043,184 | 2.88 |
| 2026-09-02 | 7.83 | 7.81 | 7.86 | 7.75 | -1.39% | 10,037,700 | 78,389,464 | 2.53 |
| 2026-09-01 | 7.88 | 7.92 | 8.01 | 7.81 | +0.89% | 16,482,400 | 130,531,072 | 4.16 |
| 2026-08-31 | 7.65 | 7.85 | 7.86 | 7.56 | +1.95% | 14,931,400 | 115,750,096 | 3.77 |
| 2026-08-28 | 7.75 | 7.70 | 7.90 | 7.67 | +0.52% | 18,186,700 | 140,902,656 | 4.59 |
| 2026-08-27 | 7.53 | 7.66 | 7.68 | 7.51 | +1.19% | 11,029,100 | 84,047,632 | 2.78 |
| 2026-08-26 | 7.61 | 7.57 | 7.62 | 7.44 | -0.39% | 11,774,800 | 88,849,888 | 2.97 |
需要全历史数据与程序化访问？
查看 实益达 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=sz002137 获取全部历史日线。