证通电子
sz002197 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）
6.21
涨跌幅
-2.66%
成交量
12,551,600 股
成交额
78,774,656 元
换手率
2.35%
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 | 6.33 | 6.21 | 6.37 | 6.19 | -2.66% | 12,551,600 | 78,774,656 | 2.35 |
| 2026-10-13 | 6.20 | 6.38 | 6.43 | 6.07 | +1.75% | 18,580,100 | 116,443,952 | 3.48 |
| 2026-10-12 | 6.35 | 6.27 | 6.42 | 6.23 | -2.34% | 12,030,000 | 75,805,728 | 2.25 |
| 2026-10-09 | 6.20 | 6.42 | 6.44 | 6.00 | +3.22% | 20,501,300 | 127,602,448 | 3.84 |
| 2026-10-08 | 6.34 | 6.22 | 6.43 | 6.15 | -2.05% | 11,206,800 | 70,280,280 | 2.10 |
| 2026-09-30 | 6.54 | 6.35 | 6.54 | 6.35 | -2.31% | 12,535,400 | 80,419,080 | 2.35 |
| 2026-09-29 | 6.38 | 6.50 | 6.55 | 6.35 | +1.88% | 15,324,500 | 99,441,952 | 2.87 |
| 2026-09-28 | 6.56 | 6.38 | 6.58 | 6.31 | -1.85% | 14,278,200 | 91,239,656 | 2.67 |
| 2026-09-24 | 6.63 | 6.50 | 6.71 | 6.48 | -0.31% | 15,405,200 | 101,162,216 | 2.88 |
| 2026-09-23 | 6.73 | 6.52 | 6.73 | 6.46 | -3.12% | 16,252,700 | 106,395,056 | 3.04 |
| 2026-09-22 | 6.74 | 6.73 | 6.83 | 6.64 | +0.45% | 19,855,700 | 133,754,240 | 3.72 |
| 2026-09-21 | 6.51 | 6.70 | 6.71 | 6.43 | +1.98% | 20,724,700 | 136,473,472 | 3.88 |
| 2026-09-18 | 6.66 | 6.57 | 6.70 | 6.52 | +0.92% | 16,492,400 | 109,009,632 | 3.09 |
| 2026-09-17 | 6.60 | 6.51 | 6.65 | 6.43 | -1.51% | 13,075,800 | 85,130,016 | 2.45 |
| 2026-09-16 | 6.52 | 6.61 | 6.67 | 6.46 | +0.92% | 13,226,400 | 87,139,728 | 2.48 |
| 2026-09-15 | 6.75 | 6.55 | 6.80 | 6.54 | -2.38% | 12,344,300 | 82,278,680 | 2.31 |
| 2026-09-14 | 6.71 | 6.71 | 6.82 | 6.67 | -0.30% | 12,779,800 | 86,046,400 | 2.39 |
| 2026-09-11 | 6.81 | 6.73 | 6.81 | 6.58 | -1.17% | 13,573,300 | 90,430,464 | 2.54 |
| 2026-09-10 | 6.85 | 6.81 | 6.87 | 6.76 | -0.87% | 10,981,100 | 74,828,160 | 2.06 |
| 2026-09-09 | 7.03 | 6.87 | 7.06 | 6.83 | -2.55% | 15,466,800 | 107,290,584 | 2.90 |
| 2026-09-08 | 7.05 | 7.05 | 7.18 | 7.01 | +0.43% | 17,247,800 | 122,423,704 | 3.23 |
| 2026-09-07 | 7.02 | 7.02 | 7.10 | 6.95 | -0.71% | 18,214,900 | 127,929,592 | 3.41 |
| 2026-09-04 | 7.16 | 7.07 | 7.34 | 7.05 | +0.43% | 25,978,100 | 187,784,736 | 4.86 |
| 2026-09-03 | 7.09 | 7.04 | 7.17 | 7.00 | -0.42% | 16,809,700 | 119,168,952 | 3.15 |
| 2026-09-02 | 7.00 | 7.07 | 7.11 | 6.92 | +0.00% | 18,070,800 | 126,979,176 | 3.38 |
| 2026-09-01 | 6.98 | 7.07 | 7.16 | 6.88 | +1.29% | 19,229,800 | 136,004,848 | 3.60 |
| 2026-08-31 | 6.79 | 6.98 | 6.99 | 6.70 | +1.75% | 19,643,300 | 134,669,808 | 3.68 |
| 2026-08-28 | 7.03 | 6.86 | 7.05 | 6.85 | -2.14% | 18,079,500 | 125,413,216 | 3.39 |
| 2026-08-27 | 6.80 | 7.01 | 7.04 | 6.79 | +2.49% | 23,016,000 | 159,433,840 | 4.31 |
| 2026-08-26 | 6.64 | 6.84 | 6.94 | 6.56 | +2.70% | 22,738,800 | 154,016,032 | 4.26 |
需要全历史数据与程序化访问？
查看 证通电子 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=sz002197 获取全部历史日线。