延华智能
sz002178 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）
4.87
涨跌幅
-3.94%
成交量
24,726,000 股
成交额
121,795,568 元
换手率
3.47%
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 | 5.00 | 4.87 | 5.06 | 4.85 | -3.94% | 24,726,000 | 121,795,568 | 3.47 |
| 2026-10-13 | 4.93 | 5.07 | 5.09 | 4.88 | +1.60% | 29,484,000 | 147,542,992 | 4.14 |
| 2026-10-12 | 5.05 | 4.99 | 5.07 | 4.92 | -1.38% | 24,434,900 | 121,884,800 | 3.43 |
| 2026-10-09 | 4.83 | 5.06 | 5.08 | 4.65 | +3.48% | 43,007,900 | 209,406,272 | 6.04 |
| 2026-10-08 | 4.85 | 4.89 | 5.03 | 4.79 | +0.82% | 27,479,400 | 134,515,072 | 3.86 |
| 2026-09-30 | 5.05 | 4.85 | 5.09 | 4.84 | -2.81% | 30,224,400 | 147,845,680 | 4.25 |
| 2026-09-29 | 4.84 | 4.99 | 5.25 | 4.81 | +1.84% | 44,803,300 | 224,849,552 | 6.29 |
| 2026-09-28 | 5.05 | 4.90 | 5.11 | 4.85 | -3.35% | 50,296,000 | 248,307,168 | 7.07 |
| 2026-09-24 | 5.08 | 5.07 | 5.30 | 4.98 | -0.59% | 78,707,200 | 403,352,288 | 11.06 |
| 2026-09-23 | 5.21 | 5.10 | 5.40 | 5.04 | -8.77% | 114,847,600 | 597,498,816 | 16.13 |
| 2026-09-22 | 5.25 | 5.59 | 5.59 | 5.13 | +10.04% | 124,856,600 | 678,728,960 | 17.54 |
| 2026-09-21 | 4.60 | 5.08 | 5.08 | 4.60 | +9.96% | 47,016,000 | 237,639,728 | 6.60 |
| 2026-09-18 | 4.66 | 4.62 | 4.74 | 4.61 | -0.22% | 13,395,800 | 62,559,256 | 1.88 |
| 2026-09-17 | 4.59 | 4.63 | 4.65 | 4.54 | +0.43% | 8,553,900 | 39,356,528 | 1.20 |
| 2026-09-16 | 4.55 | 4.61 | 4.64 | 4.52 | +0.22% | 7,898,400 | 36,273,464 | 1.11 |
| 2026-09-15 | 4.71 | 4.60 | 4.75 | 4.58 | -2.95% | 12,061,700 | 55,982,460 | 1.69 |
| 2026-09-14 | 4.66 | 4.74 | 4.77 | 4.62 | +1.94% | 11,907,000 | 56,166,044 | 1.67 |
| 2026-09-11 | 4.74 | 4.65 | 4.74 | 4.61 | -2.11% | 8,670,000 | 40,317,956 | 1.22 |
| 2026-09-10 | 4.72 | 4.75 | 4.77 | 4.65 | +0.64% | 8,572,300 | 40,489,796 | 1.20 |
| 2026-09-09 | 4.75 | 4.72 | 4.76 | 4.69 | -1.05% | 7,508,600 | 35,412,052 | 1.05 |
| 2026-09-08 | 4.69 | 4.77 | 4.77 | 4.69 | +1.49% | 7,598,900 | 36,041,472 | 1.07 |
| 2026-09-07 | 4.66 | 4.70 | 4.74 | 4.66 | +0.21% | 7,991,200 | 37,594,004 | 1.12 |
| 2026-09-04 | 4.68 | 4.69 | 4.78 | 4.66 | +0.43% | 11,137,800 | 52,681,104 | 1.56 |
| 2026-09-03 | 4.74 | 4.67 | 4.78 | 4.67 | -1.06% | 8,195,400 | 38,568,012 | 1.15 |
| 2026-09-02 | 4.74 | 4.72 | 4.75 | 4.67 | -0.84% | 8,926,000 | 42,074,832 | 1.25 |
| 2026-09-01 | 4.68 | 4.76 | 4.79 | 4.68 | +1.71% | 13,655,200 | 64,826,416 | 1.92 |
| 2026-08-31 | 4.58 | 4.68 | 4.69 | 4.52 | +0.43% | 9,930,300 | 46,131,196 | 1.40 |
| 2026-08-28 | 4.64 | 4.66 | 4.69 | 4.60 | +0.65% | 11,885,800 | 55,360,768 | 1.67 |
| 2026-08-27 | 4.62 | 4.63 | 4.66 | 4.60 | -0.22% | 8,350,500 | 38,665,248 | 1.17 |
| 2026-08-26 | 4.60 | 4.64 | 4.67 | 4.58 | +0.87% | 11,815,900 | 54,707,784 | 1.66 |
需要全历史数据与程序化访问？
查看 延华智能 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=sz002178 获取全部历史日线。