正邦科技
sz002157 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）
2.85
涨跌幅
-1.38%
成交量
84,859,000 股
成交额
243,356,528 元
换手率
1.09%
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 | 2.88 | 2.85 | 2.90 | 2.84 | -1.38% | 84,859,000 | 243,356,528 | 1.09 |
| 2026-10-13 | 2.89 | 2.89 | 2.92 | 2.86 | -0.34% | 82,864,400 | 239,300,496 | 1.06 |
| 2026-10-12 | 2.91 | 2.90 | 2.94 | 2.89 | -0.34% | 86,056,500 | 250,446,928 | 1.10 |
| 2026-10-09 | 2.89 | 2.91 | 2.93 | 2.88 | +1.04% | 94,149,600 | 273,903,808 | 1.21 |
| 2026-10-08 | 2.93 | 2.88 | 2.95 | 2.87 | -1.37% | 107,350,000 | 312,101,280 | 1.38 |
| 2026-09-30 | 2.93 | 2.92 | 2.94 | 2.90 | +0.00% | 66,477,400 | 193,900,640 | 0.85 |
| 2026-09-29 | 2.90 | 2.92 | 2.94 | 2.90 | +0.34% | 67,221,100 | 196,662,128 | 0.86 |
| 2026-09-28 | 2.90 | 2.91 | 2.94 | 2.88 | -0.34% | 116,994,300 | 339,769,664 | 1.50 |
| 2026-09-24 | 2.96 | 2.92 | 2.96 | 2.91 | -1.35% | 108,536,600 | 317,646,240 | 1.39 |
| 2026-09-23 | 3.01 | 2.96 | 3.02 | 2.95 | -1.66% | 125,964,400 | 374,473,024 | 1.62 |
| 2026-09-22 | 3.06 | 3.01 | 3.08 | 3.01 | -1.63% | 116,700,300 | 352,990,400 | 1.50 |
| 2026-09-21 | 3.02 | 3.06 | 3.06 | 2.99 | +0.99% | 138,443,400 | 420,143,872 | 1.78 |
| 2026-09-18 | 3.00 | 3.03 | 3.04 | 2.98 | +0.33% | 125,846,700 | 378,313,760 | 1.62 |
| 2026-09-17 | 3.03 | 3.02 | 3.05 | 2.97 | -0.66% | 161,872,500 | 486,317,056 | 2.08 |
| 2026-09-16 | 3.14 | 3.04 | 3.15 | 3.03 | -3.49% | 185,096,100 | 566,963,776 | 2.38 |
| 2026-09-15 | 3.11 | 3.15 | 3.24 | 3.09 | +1.29% | 215,730,500 | 685,592,064 | 2.77 |
| 2026-09-14 | 3.15 | 3.11 | 3.16 | 3.09 | -1.89% | 133,231,200 | 416,337,056 | 1.71 |
| 2026-09-11 | 3.19 | 3.17 | 3.21 | 3.12 | -1.25% | 154,583,100 | 487,278,400 | 1.98 |
| 2026-09-10 | 3.26 | 3.21 | 3.29 | 3.19 | -2.13% | 162,862,900 | 524,811,968 | 2.09 |
| 2026-09-09 | 3.25 | 3.28 | 3.35 | 3.24 | +0.61% | 201,694,100 | 663,955,648 | 2.59 |
| 2026-09-08 | 3.23 | 3.26 | 3.28 | 3.18 | +1.24% | 246,352,500 | 796,888,960 | 3.16 |
| 2026-09-07 | 3.19 | 3.22 | 3.26 | 3.17 | +0.00% | 254,892,000 | 823,180,352 | 3.27 |
| 2026-09-04 | 3.05 | 3.22 | 3.30 | 3.02 | +6.27% | 476,326,900 | 1,519,131,648 | 6.12 |
| 2026-09-03 | 3.09 | 3.03 | 3.10 | 3.02 | -2.26% | 130,433,200 | 398,484,704 | 1.67 |
| 2026-09-02 | 3.07 | 3.10 | 3.14 | 3.04 | +0.98% | 192,149,400 | 593,162,304 | 2.47 |
| 2026-09-01 | 3.01 | 3.07 | 3.09 | 3.00 | +1.66% | 162,562,400 | 498,877,856 | 2.09 |
| 2026-08-31 | 3.02 | 3.02 | 3.05 | 2.99 | +0.00% | 109,900,200 | 331,939,744 | 1.41 |
| 2026-08-28 | 2.99 | 3.02 | 3.03 | 2.97 | +1.00% | 107,782,700 | 323,723,616 | 1.38 |
| 2026-08-27 | 2.95 | 2.99 | 3.01 | 2.93 | +1.01% | 107,880,800 | 321,456,928 | 1.39 |
| 2026-08-26 | 2.95 | 2.96 | 3.00 | 2.94 | +0.00% | 88,582,700 | 263,187,744 | 1.14 |
需要全历史数据与程序化访问？
查看 正邦科技 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=sz002157 获取全部历史日线。