江特电机
sz002176 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）
7.85
涨跌幅
-3.09%
成交量
32,105,100 股
成交额
255,561,888 元
换手率
1.89%
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 | 8.04 | 7.85 | 8.16 | 7.83 | -3.09% | 32,105,100 | 255,561,888 | 1.89 |
| 2026-10-13 | 8.13 | 8.10 | 8.23 | 7.90 | -2.53% | 50,558,100 | 407,227,328 | 2.97 |
| 2026-10-12 | 8.85 | 8.31 | 9.00 | 8.28 | -2.81% | 75,727,900 | 649,306,688 | 4.46 |
| 2026-10-09 | 8.44 | 8.55 | 8.64 | 8.28 | +0.83% | 44,758,400 | 379,332,640 | 2.63 |
| 2026-10-08 | 8.61 | 8.48 | 8.70 | 8.44 | -1.51% | 40,826,800 | 349,544,800 | 2.40 |
| 2026-09-30 | 8.23 | 8.61 | 8.79 | 8.16 | +5.00% | 60,770,700 | 517,706,656 | 3.58 |
| 2026-09-29 | 8.02 | 8.20 | 8.26 | 8.02 | +1.49% | 25,198,100 | 206,226,272 | 1.48 |
| 2026-09-28 | 8.29 | 8.08 | 8.29 | 8.01 | -2.53% | 29,453,900 | 238,483,424 | 1.73 |
| 2026-09-24 | 8.42 | 8.29 | 8.45 | 8.27 | -1.31% | 21,065,200 | 175,890,240 | 1.24 |
| 2026-09-23 | 8.55 | 8.40 | 8.58 | 8.37 | -2.33% | 33,258,900 | 280,760,192 | 1.96 |
| 2026-09-22 | 8.57 | 8.60 | 8.67 | 8.56 | +0.47% | 30,817,500 | 265,129,600 | 1.81 |
| 2026-09-21 | 8.52 | 8.56 | 8.62 | 8.47 | +0.35% | 31,071,700 | 265,135,184 | 1.83 |
| 2026-09-18 | 8.60 | 8.53 | 8.62 | 8.47 | +0.00% | 26,643,400 | 227,351,760 | 1.57 |
| 2026-09-17 | 8.56 | 8.53 | 8.63 | 8.45 | -0.58% | 23,828,000 | 203,061,392 | 1.40 |
| 2026-09-16 | 8.57 | 8.58 | 8.67 | 8.43 | -0.35% | 26,963,000 | 230,547,360 | 1.59 |
| 2026-09-15 | 8.77 | 8.61 | 8.77 | 8.59 | -1.94% | 23,816,300 | 206,098,928 | 1.40 |
| 2026-09-14 | 8.53 | 8.78 | 8.83 | 8.47 | +2.33% | 29,685,900 | 256,775,392 | 1.75 |
| 2026-09-11 | 8.77 | 8.58 | 8.79 | 8.36 | -3.49% | 49,959,700 | 425,063,232 | 2.94 |
| 2026-09-10 | 8.98 | 8.89 | 8.98 | 8.82 | -1.44% | 24,865,300 | 220,919,888 | 1.46 |
| 2026-09-09 | 9.13 | 9.02 | 9.15 | 9.00 | -1.20% | 36,256,500 | 328,485,088 | 2.13 |
| 2026-09-08 | 8.91 | 9.13 | 9.16 | 8.88 | +2.70% | 62,812,300 | 567,042,048 | 3.70 |
| 2026-09-07 | 8.73 | 8.89 | 8.97 | 8.60 | +2.07% | 42,285,700 | 371,371,040 | 2.49 |
| 2026-09-04 | 8.87 | 8.71 | 9.06 | 8.67 | -1.80% | 49,779,700 | 441,063,488 | 2.93 |
| 2026-09-03 | 8.90 | 8.87 | 9.09 | 8.85 | +0.11% | 36,795,700 | 328,873,760 | 2.16 |
| 2026-09-02 | 9.06 | 8.86 | 9.07 | 8.79 | -3.17% | 50,563,100 | 448,462,784 | 2.97 |
| 2026-09-01 | 9.28 | 9.15 | 9.32 | 9.03 | -1.08% | 50,960,400 | 466,200,512 | 3.00 |
| 2026-08-31 | 8.95 | 9.25 | 9.27 | 8.90 | +2.10% | 65,370,000 | 598,886,144 | 3.85 |
| 2026-08-28 | 8.91 | 9.06 | 9.14 | 8.85 | +1.68% | 69,085,100 | 621,118,144 | 4.06 |
| 2026-08-27 | 8.79 | 8.91 | 8.93 | 8.62 | -0.22% | 82,585,000 | 725,206,528 | 4.86 |
| 2026-08-26 | 8.94 | 8.93 | 9.07 | 8.76 | -4.49% | 121,334,000 | 1,080,346,496 | 7.14 |
需要全历史数据与程序化访问？
查看 江特电机 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=sz002176 获取全部历史日线。