楚江新材
sz002171 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）
9.28
涨跌幅
-2.11%
成交量
18,208,400 股
成交额
170,222,256 元
换手率
1.13%
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 | 9.45 | 9.28 | 9.46 | 9.26 | -2.11% | 18,208,400 | 170,222,256 | 1.13 |
| 2026-10-13 | 9.20 | 9.48 | 9.54 | 9.11 | +1.39% | 27,477,300 | 256,380,112 | 1.70 |
| 2026-10-12 | 9.59 | 9.35 | 9.68 | 9.34 | -2.91% | 23,303,400 | 220,068,176 | 1.44 |
| 2026-10-09 | 9.68 | 9.63 | 9.72 | 9.41 | -0.62% | 29,137,600 | 278,816,512 | 1.80 |
| 2026-10-08 | 9.81 | 9.69 | 9.97 | 9.60 | -1.22% | 26,827,600 | 262,653,536 | 1.66 |
| 2026-09-30 | 9.70 | 9.81 | 9.87 | 9.44 | +1.76% | 36,309,200 | 351,035,424 | 2.25 |
| 2026-09-29 | 9.65 | 9.64 | 9.80 | 9.60 | -0.31% | 24,962,800 | 241,849,856 | 1.55 |
| 2026-09-28 | 10.20 | 9.67 | 10.30 | 9.57 | -5.66% | 46,754,400 | 459,000,288 | 2.89 |
| 2026-09-24 | 10.51 | 10.25 | 10.64 | 10.25 | -3.76% | 44,342,000 | 459,355,296 | 2.75 |
| 2026-09-23 | 10.63 | 10.65 | 10.92 | 10.45 | +0.28% | 45,238,900 | 482,348,384 | 2.80 |
| 2026-09-22 | 10.90 | 10.62 | 10.90 | 10.58 | -1.85% | 49,729,300 | 534,038,560 | 3.08 |
| 2026-09-21 | 10.73 | 10.82 | 11.03 | 10.71 | +0.74% | 52,560,900 | 570,458,240 | 3.25 |
| 2026-09-18 | 10.65 | 10.74 | 10.97 | 10.58 | +2.38% | 55,760,500 | 596,435,904 | 3.45 |
| 2026-09-17 | 10.91 | 10.49 | 11.05 | 10.49 | -5.24% | 77,228,600 | 829,565,056 | 4.78 |
| 2026-09-16 | 10.90 | 11.07 | 11.20 | 10.85 | -0.18% | 77,175,600 | 849,276,096 | 4.78 |
| 2026-09-15 | 11.00 | 11.09 | 11.33 | 10.73 | -0.18% | 99,897,000 | 1,097,139,200 | 6.18 |
| 2026-09-14 | 11.01 | 11.11 | 11.51 | 10.85 | -1.77% | 96,617,600 | 1,081,298,176 | 5.98 |
| 2026-09-11 | 10.86 | 11.31 | 11.36 | 10.52 | +2.45% | 131,530,600 | 1,431,421,056 | 8.14 |
| 2026-09-10 | 11.07 | 11.04 | 11.49 | 10.98 | -0.18% | 147,786,200 | 1,661,327,616 | 9.15 |
| 2026-09-09 | 10.38 | 11.06 | 11.18 | 10.31 | +7.38% | 134,489,100 | 1,452,772,608 | 8.33 |
| 2026-09-08 | 10.28 | 10.30 | 10.44 | 10.20 | +0.98% | 55,019,600 | 567,357,888 | 3.41 |
| 2026-09-07 | 10.29 | 10.20 | 10.29 | 10.10 | -0.97% | 43,519,500 | 442,503,072 | 2.69 |
| 2026-09-04 | 10.56 | 10.30 | 10.69 | 10.24 | -1.90% | 75,778,800 | 790,261,120 | 4.69 |
| 2026-09-03 | 10.03 | 10.50 | 10.50 | 9.84 | +5.32% | 109,061,400 | 1,120,895,104 | 6.75 |
| 2026-09-02 | 9.91 | 9.97 | 10.05 | 9.75 | -0.50% | 32,017,600 | 317,250,496 | 1.98 |
| 2026-09-01 | 10.18 | 10.02 | 10.22 | 9.98 | -1.47% | 35,281,600 | 354,765,120 | 2.18 |
| 2026-08-31 | 10.10 | 10.17 | 10.19 | 9.97 | -1.45% | 50,083,300 | 505,293,344 | 3.10 |
| 2026-08-28 | 10.09 | 10.32 | 10.43 | 9.96 | +2.69% | 81,506,000 | 835,506,368 | 5.05 |
| 2026-08-27 | 9.81 | 10.05 | 10.05 | 9.76 | +1.52% | 43,205,400 | 428,567,904 | 2.67 |
| 2026-08-26 | 9.70 | 9.90 | 10.05 | 9.70 | +2.06% | 48,772,400 | 482,973,984 | 3.02 |
需要全历史数据与程序化访问？
查看 楚江新材 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=sz002171 获取全部历史日线。