贤丰控股
sz002141 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）
5.53
涨跌幅
-0.90%
成交量
117,240,300 股
成交额
663,692,224 元
换手率
11.35%
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 | 5.58 | 5.53 | 5.84 | 5.52 | -0.90% | 117,240,300 | 663,692,224 | 11.35 |
| 2026-10-13 | 5.10 | 5.58 | 5.72 | 5.04 | +5.88% | 142,197,900 | 775,066,944 | 13.77 |
| 2026-10-12 | 5.60 | 5.27 | 5.63 | 5.26 | -7.87% | 109,721,300 | 590,151,040 | 10.62 |
| 2026-10-09 | 6.00 | 5.72 | 6.00 | 5.52 | -6.69% | 146,986,400 | 828,768,960 | 14.23 |
| 2026-10-08 | 6.26 | 6.13 | 6.46 | 6.03 | -2.70% | 100,006,700 | 624,939,776 | 9.68 |
| 2026-09-30 | 6.52 | 6.30 | 6.54 | 6.25 | -4.26% | 118,617,400 | 751,820,672 | 11.48 |
| 2026-09-29 | 6.25 | 6.58 | 6.59 | 6.18 | +4.61% | 158,070,900 | 1,020,687,616 | 15.30 |
| 2026-09-28 | 6.65 | 6.29 | 6.75 | 6.26 | -6.95% | 158,907,400 | 1,020,363,648 | 15.38 |
| 2026-09-24 | 7.16 | 6.76 | 7.17 | 6.73 | -4.79% | 144,187,900 | 985,812,224 | 13.96 |
| 2026-09-23 | 7.39 | 7.10 | 7.47 | 7.05 | -4.44% | 254,030,300 | 1,830,041,728 | 24.59 |
| 2026-09-22 | 6.82 | 7.43 | 7.43 | 6.79 | +10.07% | 278,841,700 | 2,052,062,976 | 27.00 |
| 2026-09-21 | 6.51 | 6.75 | 6.78 | 6.48 | +3.85% | 153,250,400 | 1,027,021,120 | 14.84 |
| 2026-09-18 | 6.61 | 6.50 | 6.78 | 6.41 | -0.15% | 114,681,300 | 748,943,680 | 11.10 |
| 2026-09-17 | 6.66 | 6.51 | 6.80 | 6.48 | -2.69% | 113,073,200 | 744,522,112 | 10.95 |
| 2026-09-16 | 6.71 | 6.69 | 6.76 | 6.42 | +0.90% | 166,632,600 | 1,096,872,320 | 16.13 |
| 2026-09-15 | 6.97 | 6.63 | 7.36 | 6.61 | -4.88% | 295,557,700 | 2,057,669,120 | 28.61 |
| 2026-09-14 | 6.19 | 6.97 | 6.97 | 6.05 | +9.94% | 211,578,500 | 1,438,326,400 | 20.48 |
| 2026-09-11 | 6.18 | 6.34 | 6.57 | 6.00 | -1.09% | 122,024,100 | 762,340,288 | 11.81 |
| 2026-09-10 | 6.28 | 6.41 | 6.75 | 6.15 | +0.31% | 119,594,600 | 774,576,448 | 11.58 |
| 2026-09-09 | 6.71 | 6.39 | 6.82 | 6.12 | -4.77% | 156,176,200 | 1,009,923,456 | 15.12 |
| 2026-09-08 | 6.59 | 6.71 | 6.86 | 6.59 | +1.21% | 136,786,800 | 918,970,240 | 13.24 |
| 2026-09-07 | 6.50 | 6.63 | 6.66 | 6.45 | +3.92% | 126,306,500 | 833,249,472 | 12.23 |
| 2026-09-04 | 6.80 | 6.38 | 6.90 | 6.37 | -5.06% | 146,196,200 | 967,907,200 | 14.15 |
| 2026-09-03 | 6.85 | 6.72 | 6.92 | 6.60 | -0.88% | 121,558,300 | 819,136,256 | 11.77 |
| 2026-09-02 | 6.91 | 6.78 | 6.93 | 6.67 | -2.31% | 122,932,700 | 832,491,264 | 11.90 |
| 2026-09-01 | 7.10 | 6.94 | 7.36 | 6.55 | -2.25% | 243,510,700 | 1,700,430,208 | 23.57 |
| 2026-08-31 | 6.29 | 7.10 | 7.10 | 6.29 | +10.08% | 151,209,600 | 1,038,612,800 | 14.64 |
| 2026-08-28 | 6.21 | 6.45 | 6.50 | 6.17 | +2.87% | 152,435,100 | 973,082,240 | 14.76 |
| 2026-08-27 | 5.98 | 6.27 | 6.34 | 5.86 | +5.20% | 149,153,700 | 921,054,208 | 14.44 |
| 2026-08-26 | 6.14 | 5.96 | 6.21 | 5.80 | -2.77% | 112,951,400 | 670,138,048 | 10.94 |
需要全历史数据与程序化访问？
查看 贤丰控股 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=sz002141 获取全部历史日线。