荣盛发展
sz002146 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）
1.19
涨跌幅
-1.65%
成交量
75,852,800 股
成交额
90,916,336 元
换手率
1.94%
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 | 1.20 | 1.19 | 1.21 | 1.19 | -1.65% | 75,852,800 | 90,916,336 | 1.94 |
| 2026-10-13 | 1.21 | 1.21 | 1.23 | 1.18 | -0.82% | 154,124,800 | 185,424,384 | 3.94 |
| 2026-10-12 | 1.26 | 1.22 | 1.26 | 1.21 | -3.94% | 150,919,500 | 185,170,944 | 3.86 |
| 2026-10-09 | 1.28 | 1.27 | 1.30 | 1.22 | +0.79% | 228,551,800 | 286,350,880 | 5.84 |
| 2026-10-08 | 1.30 | 1.26 | 1.32 | 1.25 | -3.82% | 230,850,200 | 297,789,440 | 5.90 |
| 2026-09-30 | 1.28 | 1.31 | 1.33 | 1.22 | +1.55% | 400,257,100 | 508,689,312 | 10.23 |
| 2026-09-29 | 1.23 | 1.29 | 1.33 | 1.22 | +6.61% | 376,228,200 | 483,023,232 | 9.62 |
| 2026-09-28 | 1.22 | 1.21 | 1.23 | 1.18 | +0.83% | 184,752,100 | 222,740,448 | 4.72 |
| 2026-09-24 | 1.25 | 1.20 | 1.27 | 1.19 | -5.51% | 289,076,800 | 353,967,712 | 7.39 |
| 2026-09-23 | 1.25 | 1.27 | 1.36 | 1.24 | +2.42% | 485,827,700 | 635,563,200 | 12.42 |
| 2026-09-22 | 1.24 | 1.24 | 1.28 | 1.23 | -1.59% | 191,712,900 | 238,949,376 | 4.90 |
| 2026-09-21 | 1.18 | 1.26 | 1.27 | 1.16 | +5.00% | 275,125,200 | 336,308,544 | 7.04 |
| 2026-09-18 | 1.15 | 1.20 | 1.21 | 1.14 | +4.35% | 161,738,600 | 189,913,760 | 4.14 |
| 2026-09-17 | 1.14 | 1.15 | 1.15 | 1.13 | +0.88% | 48,892,400 | 55,787,780 | 1.25 |
| 2026-09-16 | 1.13 | 1.14 | 1.15 | 1.12 | +0.00% | 71,879,800 | 81,908,144 | 1.84 |
| 2026-09-15 | 1.16 | 1.14 | 1.16 | 1.13 | -1.72% | 67,483,500 | 77,161,272 | 1.73 |
| 2026-09-14 | 1.16 | 1.16 | 1.17 | 1.15 | +0.00% | 60,588,100 | 70,170,368 | 1.55 |
| 2026-09-11 | 1.19 | 1.16 | 1.20 | 1.14 | -3.33% | 121,509,200 | 141,177,328 | 3.11 |
| 2026-09-10 | 1.22 | 1.20 | 1.22 | 1.19 | -2.44% | 115,493,000 | 138,856,512 | 2.95 |
| 2026-09-09 | 1.25 | 1.23 | 1.25 | 1.21 | -1.60% | 128,029,600 | 157,122,368 | 3.27 |
| 2026-09-08 | 1.20 | 1.25 | 1.26 | 1.19 | +4.17% | 187,759,700 | 232,058,192 | 4.80 |
| 2026-09-07 | 1.20 | 1.20 | 1.22 | 1.18 | +0.00% | 95,661,500 | 114,776,080 | 2.45 |
| 2026-09-04 | 1.17 | 1.20 | 1.23 | 1.17 | +2.56% | 174,683,500 | 211,061,360 | 4.47 |
| 2026-09-03 | 1.18 | 1.17 | 1.21 | 1.16 | -0.85% | 119,797,000 | 141,621,856 | 3.06 |
| 2026-09-02 | 1.20 | 1.18 | 1.22 | 1.16 | -1.67% | 121,450,800 | 143,128,032 | 3.11 |
| 2026-09-01 | 1.17 | 1.20 | 1.22 | 1.16 | +1.69% | 147,790,500 | 177,057,712 | 3.78 |
| 2026-08-31 | 1.25 | 1.18 | 1.28 | 1.18 | -0.84% | 210,467,200 | 256,020,096 | 5.38 |
| 2026-08-28 | 1.17 | 1.19 | 1.20 | 1.16 | +1.71% | 112,199,400 | 132,792,880 | 2.87 |
| 2026-08-27 | 1.17 | 1.17 | 1.19 | 1.16 | -0.85% | 87,075,500 | 102,117,496 | 2.23 |
| 2026-08-26 | 1.16 | 1.18 | 1.19 | 1.15 | +1.72% | 118,979,800 | 140,228,640 | 3.04 |
需要全历史数据与程序化访问？
查看 荣盛发展 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=sz002146 获取全部历史日线。