顺络电子
sz002138 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）
42.94
涨跌幅
-0.67%
成交量
14,694,000 股
成交额
636,784,128 元
换手率
1.92%
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 | 43.29 | 42.94 | 44.32 | 42.55 | -0.67% | 14,694,000 | 636,784,128 | 1.92 |
| 2026-10-13 | 41.51 | 43.23 | 43.90 | 40.61 | +0.65% | 27,982,700 | 1,181,974,016 | 3.65 |
| 2026-10-12 | 45.06 | 42.95 | 45.35 | 42.90 | -5.81% | 21,687,900 | 949,629,120 | 2.83 |
| 2026-10-09 | 47.14 | 45.60 | 47.25 | 43.81 | -5.18% | 29,077,000 | 1,320,402,432 | 3.79 |
| 2026-10-08 | 48.68 | 48.09 | 50.78 | 47.48 | -0.31% | 27,333,100 | 1,337,711,360 | 3.57 |
| 2026-09-30 | 49.02 | 48.24 | 49.80 | 48.00 | -1.31% | 14,318,900 | 699,485,824 | 1.87 |
| 2026-09-29 | 47.53 | 48.88 | 49.50 | 47.53 | +2.07% | 17,930,000 | 874,070,976 | 2.34 |
| 2026-09-28 | 51.34 | 47.89 | 51.46 | 47.33 | -6.65% | 30,072,900 | 1,464,073,600 | 3.92 |
| 2026-09-24 | 53.92 | 51.30 | 54.27 | 51.22 | -6.15% | 31,884,500 | 1,668,463,616 | 4.16 |
| 2026-09-23 | 54.26 | 54.66 | 55.20 | 53.21 | +0.57% | 25,439,500 | 1,381,660,032 | 3.32 |
| 2026-09-22 | 54.50 | 54.35 | 55.86 | 53.68 | +1.84% | 36,745,900 | 2,011,332,224 | 4.79 |
| 2026-09-21 | 53.91 | 53.37 | 54.85 | 52.30 | +1.62% | 33,850,500 | 1,812,955,264 | 4.42 |
| 2026-09-18 | 50.92 | 52.52 | 52.88 | 50.49 | +5.19% | 34,783,400 | 1,808,433,024 | 4.54 |
| 2026-09-17 | 50.66 | 49.93 | 51.45 | 49.63 | -2.33% | 24,628,100 | 1,241,500,288 | 3.21 |
| 2026-09-16 | 49.36 | 51.12 | 51.88 | 49.15 | +3.57% | 28,654,000 | 1,448,039,808 | 3.74 |
| 2026-09-15 | 49.12 | 49.36 | 50.80 | 49.12 | -0.86% | 26,890,400 | 1,340,917,760 | 3.51 |
| 2026-09-14 | 47.16 | 49.79 | 50.81 | 46.65 | +3.49% | 41,684,200 | 2,060,466,432 | 5.44 |
| 2026-09-11 | 46.20 | 48.11 | 48.54 | 45.50 | +2.49% | 30,430,600 | 1,436,338,944 | 3.97 |
| 2026-09-10 | 47.20 | 46.94 | 47.85 | 46.15 | -1.86% | 20,878,100 | 978,545,088 | 2.72 |
| 2026-09-09 | 48.20 | 47.83 | 48.99 | 47.21 | -0.56% | 20,984,900 | 1,007,716,288 | 2.74 |
| 2026-09-08 | 49.55 | 48.10 | 49.89 | 47.66 | -1.72% | 26,402,700 | 1,284,661,504 | 3.45 |
| 2026-09-07 | 44.89 | 48.94 | 48.94 | 44.80 | +10.00% | 42,027,100 | 2,008,762,624 | 5.48 |
| 2026-09-04 | 45.95 | 44.49 | 46.65 | 44.06 | -2.84% | 19,518,700 | 882,113,280 | 2.55 |
| 2026-09-03 | 46.02 | 45.79 | 46.80 | 44.87 | +0.24% | 20,992,800 | 958,839,488 | 2.74 |
| 2026-09-02 | 45.80 | 45.68 | 46.40 | 45.10 | -1.76% | 18,724,500 | 854,912,256 | 2.44 |
| 2026-09-01 | 49.94 | 46.50 | 50.05 | 46.39 | -7.09% | 34,762,400 | 1,643,515,392 | 4.54 |
| 2026-08-31 | 47.35 | 50.05 | 50.21 | 47.35 | +1.83% | 31,388,300 | 1,543,905,536 | 4.10 |
| 2026-08-28 | 48.55 | 49.15 | 50.82 | 47.91 | +1.84% | 32,076,800 | 1,586,300,288 | 4.19 |
| 2026-08-27 | 47.25 | 48.26 | 48.84 | 46.85 | +2.92% | 25,687,900 | 1,232,004,480 | 3.35 |
| 2026-08-26 | 47.00 | 46.89 | 47.84 | 46.00 | -1.26% | 21,384,000 | 1,003,091,456 | 2.79 |
需要全历史数据与程序化访问？
查看 顺络电子 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=sz002138 获取全部历史日线。