融捷股份
sz002192 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）
50.86
涨跌幅
-2.72%
成交量
8,230,200 股
成交额
424,503,232 元
换手率
3.18%
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 | 52.00 | 50.86 | 52.71 | 50.66 | -2.72% | 8,230,200 | 424,503,232 | 3.18 |
| 2026-10-13 | 52.10 | 52.28 | 53.25 | 50.44 | -1.82% | 13,523,900 | 698,056,448 | 5.22 |
| 2026-10-12 | 54.01 | 53.25 | 56.64 | 53.24 | -6.99% | 15,330,400 | 836,971,456 | 5.92 |
| 2026-10-09 | 57.21 | 57.25 | 58.64 | 55.39 | +0.05% | 15,678,700 | 894,311,424 | 6.05 |
| 2026-10-08 | 56.80 | 57.22 | 59.39 | 56.22 | +1.45% | 11,402,600 | 657,906,112 | 4.40 |
| 2026-09-30 | 57.00 | 56.40 | 57.49 | 56.28 | -1.00% | 6,956,300 | 394,823,456 | 2.68 |
| 2026-09-29 | 56.56 | 56.97 | 57.73 | 56.10 | +1.57% | 9,215,800 | 523,620,288 | 3.56 |
| 2026-09-28 | 58.12 | 56.09 | 58.16 | 55.70 | -4.53% | 8,583,100 | 485,408,256 | 3.31 |
| 2026-09-24 | 60.79 | 58.75 | 60.83 | 58.60 | -3.42% | 7,527,100 | 448,863,008 | 2.90 |
| 2026-09-23 | 62.70 | 60.83 | 62.75 | 60.69 | -2.97% | 9,140,800 | 559,476,288 | 3.53 |
| 2026-09-22 | 61.95 | 62.69 | 63.40 | 61.70 | +0.66% | 10,820,000 | 678,433,280 | 4.18 |
| 2026-09-21 | 61.05 | 62.28 | 63.25 | 60.79 | +2.45% | 14,571,500 | 907,049,344 | 5.62 |
| 2026-09-18 | 61.88 | 60.79 | 61.90 | 59.97 | -0.25% | 12,498,800 | 756,689,664 | 4.82 |
| 2026-09-17 | 60.15 | 60.94 | 61.10 | 59.43 | +1.94% | 13,694,100 | 827,880,704 | 5.28 |
| 2026-09-16 | 59.29 | 59.78 | 60.32 | 57.77 | +0.54% | 11,671,000 | 690,689,472 | 4.50 |
| 2026-09-15 | 59.51 | 59.46 | 60.37 | 59.30 | -2.09% | 7,866,700 | 470,454,912 | 3.04 |
| 2026-09-14 | 60.30 | 60.73 | 61.37 | 59.66 | -0.34% | 7,236,700 | 438,858,976 | 2.79 |
| 2026-09-11 | 62.48 | 60.94 | 62.49 | 59.42 | -4.96% | 15,501,700 | 940,872,640 | 5.98 |
| 2026-09-10 | 65.00 | 64.12 | 65.40 | 63.76 | -2.05% | 8,410,500 | 540,425,792 | 3.25 |
| 2026-09-09 | 64.84 | 65.46 | 65.97 | 64.64 | +0.93% | 11,042,800 | 720,474,496 | 4.26 |
| 2026-09-08 | 65.60 | 64.86 | 66.60 | 64.52 | -0.05% | 12,427,800 | 813,440,256 | 4.80 |
| 2026-09-07 | 65.38 | 64.89 | 65.50 | 64.05 | -0.83% | 10,703,900 | 694,860,032 | 4.13 |
| 2026-09-04 | 68.88 | 65.43 | 69.42 | 65.01 | -5.22% | 14,973,800 | 1,005,437,760 | 5.78 |
| 2026-09-03 | 70.05 | 69.03 | 70.60 | 68.88 | -0.32% | 10,921,100 | 761,270,080 | 4.21 |
| 2026-09-02 | 71.32 | 69.25 | 71.60 | 68.00 | -3.40% | 16,844,400 | 1,165,238,912 | 6.50 |
| 2026-09-01 | 73.99 | 71.69 | 75.30 | 71.50 | -3.10% | 17,147,400 | 1,246,976,640 | 6.62 |
| 2026-08-31 | 75.63 | 73.98 | 75.80 | 73.01 | -0.60% | 18,932,800 | 1,400,541,824 | 7.31 |
| 2026-08-28 | 74.73 | 74.43 | 75.84 | 72.42 | +1.00% | 26,249,000 | 1,945,440,384 | 10.13 |
| 2026-08-27 | 71.98 | 73.69 | 74.19 | 70.63 | +2.11% | 24,650,200 | 1,783,096,576 | 9.51 |
| 2026-08-26 | 71.82 | 72.17 | 74.62 | 71.10 | +0.03% | 26,116,500 | 1,896,739,712 | 10.08 |
需要全历史数据与程序化访问？
查看 融捷股份 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=sz002192 获取全部历史日线。