全 聚 德
sz002186 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）
9.35
涨跌幅
-1.79%
成交量
3,962,400 股
成交额
37,334,644 元
换手率
1.29%
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 | 9.48 | 9.35 | 9.55 | 9.34 | -1.79% | 3,962,400 | 37,334,644 | 1.29 |
| 2026-10-13 | 9.29 | 9.52 | 9.53 | 9.12 | +2.37% | 5,992,600 | 56,122,732 | 1.95 |
| 2026-10-12 | 9.54 | 9.30 | 9.60 | 9.27 | -2.72% | 6,436,100 | 60,366,564 | 2.10 |
| 2026-10-09 | 9.60 | 9.56 | 9.69 | 9.34 | -0.73% | 10,907,100 | 103,746,896 | 3.56 |
| 2026-10-08 | 9.50 | 9.63 | 9.85 | 9.38 | +0.21% | 11,600,400 | 111,243,536 | 3.78 |
| 2026-09-30 | 9.39 | 9.61 | 9.63 | 9.23 | +2.89% | 6,864,400 | 65,088,768 | 2.24 |
| 2026-09-29 | 9.39 | 9.34 | 9.39 | 9.28 | +0.21% | 2,667,200 | 24,939,500 | 0.87 |
| 2026-09-28 | 9.35 | 9.32 | 9.43 | 9.24 | -0.75% | 2,779,400 | 25,872,382 | 0.91 |
| 2026-09-24 | 9.51 | 9.39 | 9.55 | 9.35 | -1.26% | 2,318,800 | 21,828,916 | 0.76 |
| 2026-09-23 | 9.58 | 9.51 | 9.65 | 9.46 | -0.63% | 3,244,800 | 30,911,886 | 1.06 |
| 2026-09-22 | 9.60 | 9.57 | 9.66 | 9.44 | -0.62% | 4,100,700 | 39,215,160 | 1.34 |
| 2026-09-21 | 9.27 | 9.63 | 9.67 | 9.27 | +3.66% | 5,652,500 | 53,996,984 | 1.84 |
| 2026-09-18 | 9.26 | 9.29 | 9.49 | 9.18 | +0.54% | 4,860,600 | 45,491,248 | 1.58 |
| 2026-09-17 | 9.24 | 9.24 | 9.30 | 9.10 | +0.65% | 4,003,900 | 36,900,328 | 1.30 |
| 2026-09-16 | 9.21 | 9.18 | 9.28 | 9.07 | -0.65% | 3,621,400 | 33,219,604 | 1.18 |
| 2026-09-15 | 9.57 | 9.24 | 9.60 | 9.21 | -3.85% | 5,985,200 | 55,755,484 | 1.95 |
| 2026-09-14 | 9.65 | 9.61 | 9.93 | 9.50 | -0.52% | 5,058,700 | 48,937,760 | 1.65 |
| 2026-09-11 | 9.84 | 9.66 | 9.96 | 9.63 | -3.01% | 6,779,300 | 65,972,120 | 2.21 |
| 2026-09-10 | 10.18 | 9.96 | 10.27 | 9.93 | -2.16% | 5,565,700 | 55,716,716 | 1.81 |
| 2026-09-09 | 10.15 | 10.18 | 10.19 | 9.99 | +0.20% | 7,731,700 | 78,256,976 | 2.52 |
| 2026-09-08 | 10.15 | 10.16 | 10.22 | 10.03 | +0.10% | 9,205,700 | 93,321,600 | 3.00 |
| 2026-09-07 | 10.17 | 10.15 | 10.20 | 9.93 | +1.91% | 12,366,800 | 124,498,832 | 4.03 |
| 2026-09-04 | 9.60 | 9.96 | 10.50 | 9.51 | +3.97% | 12,261,600 | 122,597,904 | 4.00 |
| 2026-09-03 | 9.75 | 9.58 | 10.00 | 9.55 | -1.14% | 5,457,700 | 53,156,728 | 1.78 |
| 2026-09-02 | 9.71 | 9.69 | 9.83 | 9.60 | -1.42% | 4,031,600 | 39,130,072 | 1.31 |
| 2026-09-01 | 9.55 | 9.83 | 9.91 | 9.55 | +2.18% | 5,272,100 | 51,731,840 | 1.72 |
| 2026-08-31 | 9.53 | 9.62 | 9.65 | 9.51 | +0.63% | 4,451,100 | 42,697,352 | 1.45 |
| 2026-08-28 | 9.43 | 9.56 | 9.58 | 9.40 | +1.27% | 3,341,400 | 31,802,192 | 1.09 |
| 2026-08-27 | 9.45 | 9.44 | 9.52 | 9.41 | -0.74% | 3,566,800 | 33,696,224 | 1.16 |
| 2026-08-26 | 9.47 | 9.51 | 9.65 | 9.45 | +0.11% | 3,775,800 | 36,013,200 | 1.23 |
需要全历史数据与程序化访问？
查看 全 聚 德 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=sz002186 获取全部历史日线。