红 宝 丽
sz002165 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）
6.66
涨跌幅
-1.77%
成交量
45,476,500 股
成交额
310,607,520 元
换手率
6.25%
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 | 6.79 | 6.66 | 7.14 | 6.65 | -1.77% | 45,476,500 | 310,607,520 | 6.25 |
| 2026-10-13 | 6.61 | 6.78 | 6.85 | 6.57 | +1.50% | 31,128,700 | 209,356,896 | 4.28 |
| 2026-10-12 | 7.00 | 6.68 | 7.01 | 6.64 | -4.98% | 41,394,200 | 279,837,888 | 5.69 |
| 2026-10-09 | 6.98 | 7.03 | 7.05 | 6.76 | +0.72% | 41,852,600 | 289,170,464 | 5.75 |
| 2026-10-08 | 6.86 | 6.98 | 7.06 | 6.86 | +2.65% | 42,101,600 | 293,328,864 | 5.79 |
| 2026-09-30 | 6.79 | 6.80 | 6.86 | 6.77 | +0.44% | 21,408,300 | 145,652,496 | 2.94 |
| 2026-09-29 | 6.77 | 6.77 | 6.82 | 6.67 | +0.15% | 23,837,700 | 161,438,336 | 3.28 |
| 2026-09-28 | 6.90 | 6.76 | 6.97 | 6.70 | -1.89% | 37,163,600 | 252,608,192 | 5.11 |
| 2026-09-24 | 6.99 | 6.89 | 7.07 | 6.83 | -1.71% | 43,759,700 | 302,329,088 | 6.01 |
| 2026-09-23 | 7.27 | 7.01 | 7.30 | 7.00 | -5.01% | 68,817,100 | 488,851,584 | 9.46 |
| 2026-09-22 | 7.33 | 7.38 | 7.58 | 7.19 | +0.54% | 91,586,100 | 674,053,120 | 12.58 |
| 2026-09-21 | 7.05 | 7.34 | 7.34 | 7.03 | +3.97% | 65,583,900 | 474,956,736 | 9.01 |
| 2026-09-18 | 7.02 | 7.06 | 7.08 | 6.97 | +0.71% | 34,090,800 | 239,733,664 | 4.68 |
| 2026-09-17 | 6.97 | 7.01 | 7.06 | 6.92 | -0.57% | 35,294,700 | 246,736,832 | 4.85 |
| 2026-09-16 | 7.08 | 7.05 | 7.09 | 6.96 | +1.15% | 37,686,600 | 265,118,416 | 5.18 |
| 2026-09-15 | 7.21 | 6.97 | 7.24 | 6.97 | -3.19% | 46,786,500 | 330,001,088 | 6.43 |
| 2026-09-14 | 7.36 | 7.20 | 7.44 | 7.17 | -2.44% | 41,598,400 | 301,688,384 | 5.72 |
| 2026-09-11 | 7.49 | 7.38 | 7.55 | 7.10 | -3.02% | 78,843,800 | 574,405,056 | 10.83 |
| 2026-09-10 | 8.00 | 7.61 | 8.05 | 7.52 | -5.93% | 98,164,000 | 754,450,944 | 13.49 |
| 2026-09-09 | 8.28 | 8.09 | 8.39 | 7.99 | -4.15% | 113,655,900 | 927,912,320 | 15.62 |
| 2026-09-08 | 8.03 | 8.44 | 8.54 | 7.98 | +3.94% | 149,373,900 | 1,236,437,504 | 20.52 |
| 2026-09-07 | 7.89 | 8.12 | 8.20 | 7.76 | +4.50% | 106,895,300 | 860,634,496 | 14.69 |
| 2026-09-04 | 8.07 | 7.77 | 8.28 | 7.73 | -3.84% | 122,644,200 | 982,778,176 | 16.85 |
| 2026-09-03 | 8.25 | 8.08 | 8.74 | 7.90 | -3.69% | 139,644,500 | 1,154,180,480 | 19.19 |
| 2026-09-02 | 8.81 | 8.39 | 8.81 | 8.30 | -7.90% | 167,378,300 | 1,426,305,920 | 23.00 |
| 2026-09-01 | 8.71 | 9.11 | 9.40 | 8.50 | +6.05% | 231,517,000 | 2,036,237,056 | 31.81 |
| 2026-08-31 | 9.03 | 8.59 | 9.05 | 8.44 | +2.63% | 230,224,800 | 2,002,593,152 | 31.63 |
| 2026-08-28 | 7.53 | 8.37 | 8.37 | 7.35 | +9.99% | 120,560,500 | 981,934,912 | 16.57 |
| 2026-08-27 | 7.35 | 7.61 | 8.02 | 7.26 | +2.15% | 127,626,800 | 971,228,224 | 17.54 |
| 2026-08-26 | 7.34 | 7.45 | 7.76 | 7.34 | -4.49% | 130,027,000 | 972,577,408 | 17.87 |
需要全历史数据与程序化访问？
查看 红 宝 丽 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=sz002165 获取全部历史日线。