澳洋健康
sz002172 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）
5.65
涨跌幅
-4.56%
成交量
162,476,500 股
成交额
929,915,904 元
换手率
21.23%
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 | 5.81 | 5.65 | 5.93 | 5.54 | -4.56% | 162,476,500 | 929,915,904 | 21.23 |
| 2026-10-13 | 5.31 | 5.92 | 5.92 | 5.30 | +10.04% | 161,797,600 | 913,642,880 | 21.15 |
| 2026-10-12 | 5.61 | 5.38 | 5.80 | 5.32 | -8.97% | 141,674,900 | 785,365,504 | 18.52 |
| 2026-10-09 | 5.62 | 5.91 | 6.13 | 5.55 | +4.42% | 197,553,700 | 1,149,758,080 | 25.82 |
| 2026-10-08 | 5.59 | 5.66 | 5.76 | 5.41 | +4.24% | 184,711,600 | 1,034,874,112 | 24.14 |
| 2026-09-30 | 5.43 | 5.43 | 5.63 | 5.22 | -1.09% | 187,581,500 | 1,026,415,488 | 24.52 |
| 2026-09-29 | 5.01 | 5.49 | 5.58 | 4.98 | +8.28% | 222,033,400 | 1,214,702,720 | 29.02 |
| 2026-09-28 | 5.29 | 5.07 | 5.44 | 5.05 | -6.46% | 131,446,800 | 680,080,896 | 17.18 |
| 2026-09-24 | 5.32 | 5.42 | 5.66 | 5.25 | +1.31% | 189,095,700 | 1,028,721,408 | 24.71 |
| 2026-09-23 | 5.58 | 5.35 | 5.63 | 5.33 | -4.46% | 152,564,900 | 827,656,448 | 19.94 |
| 2026-09-22 | 5.99 | 5.60 | 6.27 | 5.55 | -3.61% | 256,762,500 | 1,497,682,432 | 33.56 |
| 2026-09-21 | 5.69 | 5.81 | 5.81 | 5.67 | +10.04% | 115,341,000 | 667,881,088 | 15.07 |
| 2026-09-18 | 4.98 | 5.28 | 5.53 | 4.92 | +4.97% | 253,485,400 | 1,346,537,088 | 33.13 |
| 2026-09-17 | 5.11 | 5.03 | 5.45 | 4.92 | -1.57% | 214,879,600 | 1,107,196,032 | 28.08 |
| 2026-09-16 | 4.95 | 5.11 | 5.15 | 4.78 | +4.50% | 197,172,800 | 989,930,304 | 25.77 |
| 2026-09-15 | 4.90 | 4.89 | 5.04 | 4.83 | -2.59% | 206,438,200 | 1,010,443,200 | 26.98 |
| 2026-09-14 | 4.56 | 5.02 | 5.02 | 4.41 | +10.09% | 241,113,000 | 1,165,320,704 | 31.51 |
| 2026-09-11 | 4.54 | 4.56 | 4.76 | 4.32 | -4.40% | 178,462,400 | 804,745,856 | 23.32 |
| 2026-09-10 | 5.00 | 4.77 | 5.05 | 4.56 | -2.25% | 210,662,100 | 1,006,846,784 | 27.53 |
| 2026-09-09 | 5.50 | 4.88 | 5.60 | 4.82 | -4.13% | 280,594,500 | 1,463,483,648 | 36.67 |
| 2026-09-08 | 4.63 | 5.09 | 5.09 | 4.51 | +9.94% | 170,115,200 | 816,754,624 | 22.23 |
| 2026-09-07 | 4.20 | 4.63 | 4.63 | 4.12 | +9.98% | 122,751,900 | 544,856,000 | 16.04 |
| 2026-09-04 | 4.42 | 4.21 | 4.53 | 4.18 | -5.18% | 124,297,500 | 539,741,696 | 16.25 |
| 2026-09-03 | 4.58 | 4.44 | 4.66 | 4.35 | -1.55% | 103,551,400 | 462,377,536 | 13.53 |
| 2026-09-02 | 4.70 | 4.51 | 4.73 | 4.45 | -4.85% | 164,487,600 | 748,603,840 | 21.50 |
| 2026-09-01 | 4.30 | 4.74 | 4.74 | 4.29 | +9.98% | 140,199,900 | 653,856,512 | 18.32 |
| 2026-08-31 | 4.40 | 4.31 | 4.46 | 4.14 | -4.22% | 134,678,500 | 575,101,312 | 17.60 |
| 2026-08-28 | 4.50 | 4.50 | 4.78 | 4.40 | -4.66% | 182,628,000 | 829,069,440 | 23.87 |
| 2026-08-27 | 4.70 | 4.72 | 4.86 | 4.54 | -0.42% | 233,964,900 | 1,098,624,256 | 30.58 |
| 2026-08-26 | 4.91 | 4.74 | 5.08 | 4.69 | +2.60% | 270,291,200 | 1,320,653,568 | 35.33 |
需要全历史数据与程序化访问？
查看 澳洋健康 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=sz002172 获取全部历史日线。