悦心健康
sz002162 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）
4.22
涨跌幅
-3.87%
成交量
32,140,600 股
成交额
137,004,592 元
换手率
3.50%
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 | 4.34 | 4.22 | 4.37 | 4.18 | -3.87% | 32,140,600 | 137,004,592 | 3.50 |
| 2026-10-13 | 4.40 | 4.39 | 4.57 | 4.37 | -2.23% | 46,377,600 | 206,109,920 | 5.05 |
| 2026-10-12 | 4.36 | 4.49 | 4.61 | 4.31 | +1.81% | 52,712,400 | 235,897,328 | 5.74 |
| 2026-10-09 | 4.20 | 4.41 | 4.43 | 4.19 | +4.26% | 36,655,500 | 158,716,016 | 3.99 |
| 2026-10-08 | 4.32 | 4.23 | 4.37 | 4.18 | +0.95% | 32,752,300 | 140,266,256 | 3.57 |
| 2026-09-30 | 4.17 | 4.19 | 4.21 | 4.12 | +0.24% | 16,838,500 | 70,280,264 | 1.83 |
| 2026-09-29 | 4.12 | 4.18 | 4.22 | 4.07 | +1.21% | 17,798,100 | 74,282,960 | 1.94 |
| 2026-09-28 | 4.14 | 4.13 | 4.18 | 4.08 | +0.49% | 20,177,700 | 83,293,040 | 2.20 |
| 2026-09-24 | 4.12 | 4.11 | 4.21 | 4.08 | -0.96% | 16,790,900 | 69,464,592 | 1.83 |
| 2026-09-23 | 4.22 | 4.15 | 4.26 | 4.15 | -1.43% | 17,224,500 | 72,059,136 | 1.88 |
| 2026-09-22 | 4.30 | 4.21 | 4.35 | 4.17 | -1.64% | 35,867,800 | 151,443,568 | 3.91 |
| 2026-09-21 | 4.17 | 4.28 | 4.39 | 4.15 | +5.94% | 49,789,300 | 213,915,248 | 5.42 |
| 2026-09-18 | 3.97 | 4.04 | 4.14 | 3.95 | +1.76% | 29,489,300 | 119,905,528 | 3.21 |
| 2026-09-17 | 3.88 | 3.97 | 3.98 | 3.87 | +1.53% | 23,880,100 | 94,043,568 | 2.60 |
| 2026-09-16 | 3.80 | 3.91 | 3.95 | 3.77 | +1.56% | 25,832,200 | 100,460,264 | 2.81 |
| 2026-09-15 | 3.97 | 3.85 | 4.01 | 3.82 | -2.78% | 35,829,100 | 139,097,792 | 3.90 |
| 2026-09-14 | 4.04 | 3.96 | 4.12 | 3.92 | -4.12% | 49,698,600 | 198,402,640 | 5.41 |
| 2026-09-11 | 4.40 | 4.13 | 4.41 | 4.13 | -10.02% | 89,507,500 | 376,718,304 | 9.75 |
| 2026-09-10 | 4.33 | 4.59 | 4.88 | 4.21 | +1.77% | 142,791,500 | 642,421,568 | 15.55 |
| 2026-09-09 | 4.51 | 4.51 | 4.51 | 4.27 | +10.00% | 110,202,200 | 491,451,008 | 12.00 |
| 2026-09-08 | 4.07 | 4.10 | 4.12 | 4.04 | +1.23% | 9,520,500 | 38,967,100 | 1.04 |
| 2026-09-07 | 4.01 | 4.05 | 4.07 | 4.01 | +0.75% | 6,620,200 | 26,803,194 | 0.72 |
| 2026-09-04 | 4.06 | 4.02 | 4.10 | 4.01 | -0.25% | 8,219,500 | 33,376,960 | 0.90 |
| 2026-09-03 | 4.12 | 4.03 | 4.14 | 4.03 | -1.71% | 7,736,600 | 31,431,932 | 0.84 |
| 2026-09-02 | 4.12 | 4.10 | 4.15 | 4.07 | -1.44% | 7,840,900 | 32,125,600 | 0.85 |
| 2026-09-01 | 4.10 | 4.16 | 4.17 | 4.10 | +1.46% | 9,717,600 | 40,233,624 | 1.06 |
| 2026-08-31 | 4.07 | 4.10 | 4.13 | 4.04 | +0.74% | 12,597,800 | 51,570,788 | 1.37 |
| 2026-08-28 | 4.04 | 4.07 | 4.10 | 4.02 | +0.25% | 8,197,700 | 33,404,212 | 0.89 |
| 2026-08-27 | 4.05 | 4.06 | 4.08 | 4.01 | +0.25% | 7,409,400 | 29,990,144 | 0.81 |
| 2026-08-26 | 4.03 | 4.05 | 4.13 | 4.02 | +0.25% | 10,758,900 | 43,833,912 | 1.17 |
需要全历史数据与程序化访问？
查看 悦心健康 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=sz002162 获取全部历史日线。