报 喜 鸟
sz002154 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）
3.76
涨跌幅
-1.31%
成交量
27,182,100 股
成交额
102,758,080 元
换手率
2.30%
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 | 3.80 | 3.76 | 3.83 | 3.75 | -1.31% | 27,182,100 | 102,758,080 | 2.30 |
| 2026-10-13 | 3.85 | 3.81 | 3.86 | 3.74 | -1.30% | 32,937,500 | 125,115,728 | 2.79 |
| 2026-10-12 | 3.89 | 3.86 | 3.93 | 3.85 | -1.03% | 31,734,200 | 123,158,856 | 2.69 |
| 2026-10-09 | 3.81 | 3.90 | 3.92 | 3.80 | +2.63% | 33,128,200 | 127,628,376 | 2.81 |
| 2026-10-08 | 3.84 | 3.80 | 3.87 | 3.78 | -1.30% | 28,195,800 | 107,854,312 | 2.39 |
| 2026-09-30 | 3.84 | 3.85 | 3.86 | 3.80 | +0.79% | 19,224,000 | 73,688,600 | 1.63 |
| 2026-09-29 | 3.80 | 3.82 | 3.85 | 3.78 | +0.26% | 17,970,600 | 68,730,584 | 1.52 |
| 2026-09-28 | 3.83 | 3.81 | 3.84 | 3.76 | -0.78% | 18,111,700 | 68,805,384 | 1.53 |
| 2026-09-24 | 3.82 | 3.84 | 3.87 | 3.80 | +0.52% | 20,150,000 | 77,202,688 | 1.71 |
| 2026-09-23 | 3.84 | 3.82 | 3.86 | 3.81 | -0.78% | 16,686,100 | 63,976,856 | 1.41 |
| 2026-09-22 | 3.88 | 3.85 | 3.89 | 3.83 | -1.03% | 21,641,400 | 83,347,944 | 1.83 |
| 2026-09-21 | 3.87 | 3.89 | 3.91 | 3.83 | +0.52% | 24,789,000 | 95,976,896 | 2.10 |
| 2026-09-18 | 3.85 | 3.87 | 3.92 | 3.84 | +0.78% | 19,865,100 | 77,174,720 | 1.68 |
| 2026-09-17 | 3.83 | 3.84 | 3.87 | 3.79 | -0.26% | 19,243,300 | 73,571,872 | 1.63 |
| 2026-09-16 | 3.87 | 3.85 | 3.91 | 3.80 | -2.28% | 35,313,800 | 136,358,480 | 2.99 |
| 2026-09-15 | 3.98 | 3.94 | 4.06 | 3.91 | -1.25% | 33,144,100 | 131,307,624 | 2.81 |
| 2026-09-14 | 3.98 | 3.99 | 4.04 | 3.96 | -0.25% | 26,347,300 | 105,290,192 | 2.23 |
| 2026-09-11 | 4.06 | 4.00 | 4.07 | 3.97 | -1.96% | 24,133,800 | 96,513,872 | 2.04 |
| 2026-09-10 | 4.11 | 4.08 | 4.16 | 4.05 | -0.97% | 19,387,900 | 79,457,760 | 1.64 |
| 2026-09-09 | 4.09 | 4.12 | 4.13 | 4.04 | +0.73% | 21,383,600 | 87,289,224 | 1.81 |
| 2026-09-08 | 4.05 | 4.09 | 4.11 | 4.03 | +0.74% | 19,418,000 | 79,379,424 | 1.65 |
| 2026-09-07 | 4.08 | 4.06 | 4.11 | 4.03 | -0.98% | 21,734,900 | 88,275,984 | 1.84 |
| 2026-09-04 | 4.08 | 4.10 | 4.19 | 4.04 | +0.74% | 25,210,400 | 103,917,952 | 2.14 |
| 2026-09-03 | 4.08 | 4.07 | 4.14 | 4.05 | +0.25% | 22,838,400 | 93,619,312 | 1.94 |
| 2026-09-02 | 4.10 | 4.06 | 4.12 | 4.02 | -1.69% | 26,055,900 | 105,644,528 | 2.21 |
| 2026-09-01 | 4.05 | 4.13 | 4.13 | 4.05 | +1.23% | 34,678,600 | 142,214,832 | 2.94 |
| 2026-08-31 | 4.08 | 4.08 | 4.16 | 4.05 | -0.73% | 32,029,600 | 131,529,144 | 2.71 |
| 2026-08-28 | 4.06 | 4.11 | 4.13 | 4.05 | +0.49% | 19,508,900 | 79,958,472 | 1.65 |
| 2026-08-27 | 4.05 | 4.09 | 4.10 | 4.00 | +0.74% | 19,986,700 | 80,828,616 | 1.69 |
| 2026-08-26 | 4.06 | 4.06 | 4.08 | 4.02 | -0.49% | 20,821,500 | 84,458,688 | 1.76 |
需要全历史数据与程序化访问？
查看 报 喜 鸟 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=sz002154 获取全部历史日线。