游族网络

sz002174 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）

12.82

涨跌幅

+1.91%

成交量

47,822,000 股

成交额

613,292,992 元

换手率

4.88%

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	12.55	12.82	13.04	12.45	+1.91%	47,822,000	613,292,992	4.88
2026-10-13	12.31	12.58	12.69	11.91	+0.00%	33,641,400	412,843,936	3.44
2026-10-12	12.61	12.58	12.85	12.44	-0.16%	36,515,900	461,040,352	3.73
2026-10-09	12.60	12.60	12.68	12.00	-0.16%	33,679,600	416,212,704	3.44
2026-10-08	13.20	12.62	13.30	12.55	-4.32%	32,956,700	422,663,040	3.37
2026-09-30	13.43	13.19	13.64	13.19	-1.57%	28,255,400	377,237,248	2.89
2026-09-29	13.09	13.40	13.97	12.98	+1.21%	43,887,400	595,407,168	4.48
2026-09-28	14.15	13.24	14.26	13.02	-5.50%	40,575,200	544,908,608	4.14
2026-09-24	14.25	14.01	14.33	13.87	-2.23%	35,359,100	495,130,272	3.61
2026-09-23	14.31	14.33	14.50	14.10	-0.49%	34,340,800	491,094,752	3.51
2026-09-22	14.68	14.40	14.82	14.31	-1.17%	34,894,100	505,964,352	3.56
2026-09-21	14.02	14.57	14.85	14.00	+3.04%	50,327,500	730,663,040	5.14
2026-09-18	14.31	14.14	14.39	13.96	-0.28%	48,642,900	687,425,088	4.97
2026-09-17	14.45	14.18	14.85	14.16	-2.21%	58,514,500	843,304,192	5.98
2026-09-16	13.31	14.50	14.70	13.31	+7.25%	78,109,000	1,107,553,536	7.98
2026-09-15	13.58	13.52	13.98	13.45	+0.22%	51,792,000	707,732,992	5.29
2026-09-14	13.61	13.49	13.62	13.25	-0.95%	52,136,600	700,020,928	5.32
2026-09-11	13.33	13.62	13.88	13.30	-0.15%	93,174,900	1,264,676,096	9.51
2026-09-10	12.36	13.64	13.64	12.31	+10.00%	97,651,800	1,298,613,632	9.97
2026-09-09	12.61	12.40	12.64	12.27	-1.51%	25,721,800	319,240,032	2.63
2026-09-08	12.20	12.59	12.65	12.10	+3.03%	37,090,500	462,381,728	3.79
2026-09-07	12.20	12.22	12.38	12.02	+0.33%	29,744,600	363,003,872	3.04
2026-09-04	12.10	12.18	12.53	12.09	+0.00%	36,053,100	443,841,280	3.68
2026-09-03	11.67	12.18	12.44	11.65	+4.82%	49,871,400	605,323,392	5.09
2026-09-02	11.55	11.62	11.65	11.32	-0.43%	24,581,300	282,341,984	2.51
2026-09-01	12.03	11.67	12.08	11.66	-2.18%	24,793,500	292,852,544	2.53
2026-08-31	11.82	11.93	11.95	11.53	+0.51%	23,342,700	274,548,448	2.38
2026-08-28	12.09	11.87	12.12	11.79	-1.66%	27,226,100	324,740,544	2.78
2026-08-27	11.94	12.07	12.08	11.78	+0.92%	19,997,700	239,251,984	2.04
2026-08-26	12.05	11.96	12.14	11.88	-1.40%	16,273,500	194,991,632	1.66

需要全历史数据与程序化访问？查看游族网络日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002174 获取全部历史日线。