远 望 谷
sz002161 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）
5.92
涨跌幅
-2.47%
成交量
13,084,100 股
成交额
78,280,400 元
换手率
1.77%
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 | 6.06 | 5.92 | 6.09 | 5.91 | -2.47% | 13,084,100 | 78,280,400 | 1.77 |
| 2026-10-13 | 5.85 | 6.07 | 6.13 | 5.70 | +2.19% | 22,474,600 | 133,433,832 | 3.04 |
| 2026-10-12 | 6.11 | 5.94 | 6.11 | 5.91 | -3.10% | 16,753,000 | 100,415,096 | 2.27 |
| 2026-10-09 | 6.17 | 6.13 | 6.18 | 5.73 | -0.65% | 31,452,600 | 187,576,960 | 4.25 |
| 2026-10-08 | 6.41 | 6.17 | 6.47 | 6.12 | -2.99% | 17,691,400 | 110,794,568 | 2.39 |
| 2026-09-30 | 6.57 | 6.36 | 6.60 | 6.30 | -1.24% | 23,754,100 | 153,349,952 | 3.21 |
| 2026-09-29 | 6.26 | 6.44 | 6.61 | 6.22 | +2.55% | 26,927,600 | 173,681,936 | 3.64 |
| 2026-09-28 | 6.54 | 6.28 | 6.54 | 6.20 | -3.98% | 28,705,700 | 181,042,432 | 3.88 |
| 2026-09-24 | 6.67 | 6.54 | 6.73 | 6.54 | -2.97% | 27,079,300 | 178,651,904 | 3.66 |
| 2026-09-23 | 6.88 | 6.74 | 6.93 | 6.71 | -2.74% | 41,404,300 | 280,776,832 | 5.60 |
| 2026-09-22 | 7.17 | 6.93 | 7.28 | 6.91 | -3.21% | 57,300,000 | 403,419,488 | 7.75 |
| 2026-09-21 | 7.25 | 7.16 | 7.47 | 7.08 | -1.24% | 88,550,400 | 638,820,416 | 11.97 |
| 2026-09-18 | 6.65 | 7.25 | 7.25 | 6.53 | +10.02% | 54,192,800 | 380,926,464 | 7.33 |
| 2026-09-17 | 7.10 | 6.59 | 7.17 | 6.55 | -8.09% | 83,741,900 | 565,212,224 | 11.32 |
| 2026-09-16 | 5.87 | 7.17 | 7.17 | 5.87 | +9.97% | 108,731,800 | 726,951,168 | 14.70 |
| 2026-09-15 | 6.59 | 6.52 | 6.74 | 6.52 | -9.94% | 23,995,100 | 157,142,480 | 3.24 |
| 2026-09-14 | 8.47 | 7.24 | 8.47 | 7.24 | -9.95% | 105,033,200 | 794,546,816 | 14.20 |
| 2026-09-11 | 8.04 | 8.04 | 8.04 | 8.04 | +9.99% | 18,787,600 | 151,052,640 | 2.54 |
| 2026-09-10 | 6.91 | 7.31 | 7.40 | 6.89 | +4.88% | 39,963,300 | 287,737,024 | 5.40 |
| 2026-09-09 | 7.01 | 6.97 | 7.12 | 6.90 | -1.13% | 13,010,100 | 90,956,864 | 1.76 |
| 2026-09-08 | 7.05 | 7.05 | 7.10 | 6.91 | +0.14% | 13,944,300 | 97,925,944 | 1.89 |
| 2026-09-07 | 7.03 | 7.04 | 7.04 | 6.86 | +0.86% | 14,885,600 | 103,721,920 | 2.01 |
| 2026-09-04 | 6.90 | 6.98 | 7.09 | 6.84 | +1.45% | 19,557,300 | 136,453,760 | 2.64 |
| 2026-09-03 | 6.90 | 6.88 | 7.04 | 6.81 | -0.29% | 18,697,700 | 129,465,896 | 2.53 |
| 2026-09-02 | 7.00 | 6.90 | 7.02 | 6.86 | -1.43% | 19,028,000 | 132,253,000 | 2.57 |
| 2026-09-01 | 6.90 | 7.00 | 7.06 | 6.79 | +1.60% | 24,705,700 | 172,383,488 | 3.34 |
| 2026-08-31 | 6.85 | 6.89 | 6.95 | 6.53 | +0.58% | 41,841,800 | 282,334,464 | 5.66 |
| 2026-08-28 | 6.37 | 6.85 | 6.93 | 6.33 | +7.37% | 43,687,500 | 293,198,720 | 5.91 |
| 2026-08-27 | 6.15 | 6.38 | 6.44 | 6.09 | +3.91% | 27,896,100 | 176,743,248 | 3.77 |
| 2026-08-26 | 5.95 | 6.14 | 6.22 | 5.92 | +3.19% | 23,636,600 | 145,497,248 | 3.20 |
需要全历史数据与程序化访问？
查看 远 望 谷 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=sz002161 获取全部历史日线。