奔图科技

sz002180 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）

16.17

涨跌幅

-2.30%

成交量

5,154,200 股

成交额

84,136,472 元

换手率

0.37%

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	16.41	16.17	16.50	16.16	-2.30%	5,154,200	84,136,472	0.37
2026-10-13	16.55	16.55	16.77	16.41	-0.78%	5,561,800	92,158,160	0.40
2026-10-12	16.98	16.68	17.15	16.66	-2.23%	7,013,500	118,890,288	0.51
2026-10-09	16.67	17.06	17.18	16.44	+1.37%	14,735,600	248,514,864	1.07
2026-10-08	16.14	16.83	16.87	15.74	+4.28%	15,055,400	245,566,864	1.09
2026-09-30	16.24	16.14	16.47	16.12	-0.74%	4,677,400	75,935,712	0.34
2026-09-29	16.11	16.26	16.39	16.00	+1.18%	7,424,500	120,175,992	0.54
2026-09-28	16.66	16.07	16.66	16.02	-3.54%	9,384,300	152,074,544	0.68
2026-09-24	17.04	16.66	17.11	16.47	-2.74%	12,057,100	201,308,480	0.88
2026-09-23	17.60	17.13	17.67	17.08	-3.33%	12,491,400	215,955,744	0.91
2026-09-22	17.50	17.72	18.13	17.48	+1.55%	22,731,300	403,639,840	1.65
2026-09-21	16.87	17.45	17.68	16.71	+8.45%	32,181,800	560,079,616	2.34
2026-09-18	16.18	16.09	16.27	16.03	+0.31%	6,639,000	107,113,760	0.48
2026-09-17	16.25	16.04	16.39	16.03	-1.72%	5,291,500	85,499,408	0.38
2026-09-16	16.18	16.32	16.38	16.00	+0.80%	5,803,700	94,185,400	0.42
2026-09-15	16.35	16.19	16.49	16.18	-0.61%	8,391,000	137,214,272	0.61
2026-09-14	16.26	16.29	16.52	16.21	+0.12%	4,200,500	68,738,384	0.31
2026-09-11	16.45	16.27	16.65	16.26	-2.34%	6,457,500	105,810,768	0.47
2026-09-10	16.56	16.66	16.67	16.32	+0.06%	8,493,100	140,248,608	0.62
2026-09-09	16.78	16.65	16.80	16.52	-0.42%	6,448,600	107,241,824	0.47
2026-09-08	16.68	16.72	16.98	16.49	+0.12%	7,801,400	130,687,136	0.57
2026-09-07	16.83	16.70	16.91	16.51	-0.42%	8,804,300	146,648,848	0.64
2026-09-04	16.89	16.77	17.25	16.72	-0.65%	8,837,500	149,979,184	0.64
2026-09-03	17.19	16.88	17.29	16.88	-1.75%	6,564,400	111,645,264	0.48
2026-09-02	17.16	17.18	17.27	16.88	-0.58%	7,998,100	135,953,088	0.58
2026-09-01	17.18	17.28	17.77	17.03	+0.76%	7,631,700	132,330,448	0.55
2026-08-31	16.88	17.15	17.19	16.77	+0.47%	6,266,800	106,388,728	0.46
2026-08-28	17.34	17.07	17.49	17.05	-1.95%	7,111,800	122,554,160	0.52
2026-08-27	17.05	17.41	17.60	16.97	+3.57%	11,870,900	204,331,648	0.86
2026-08-26	17.02	16.81	17.09	16.76	-1.70%	6,876,200	116,061,328	0.50

需要全历史数据与程序化访问？查看奔图科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002180 获取全部历史日线。