九鼎新材
sz002201 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）
8.46
涨跌幅
-2.31%
成交量
11,822,500 股
成交额
101,140,376 元
换手率
1.96%
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 | 8.57 | 8.46 | 8.75 | 8.46 | -2.31% | 11,822,500 | 101,140,376 | 1.96 |
| 2026-10-13 | 8.41 | 8.66 | 8.73 | 8.20 | +1.17% | 18,980,900 | 161,364,304 | 3.15 |
| 2026-10-12 | 8.81 | 8.56 | 8.84 | 8.50 | -2.84% | 13,848,700 | 119,146,952 | 2.30 |
| 2026-10-09 | 8.95 | 8.81 | 8.95 | 8.40 | -1.56% | 22,349,100 | 193,601,024 | 3.71 |
| 2026-10-08 | 9.23 | 8.95 | 9.25 | 8.86 | -1.65% | 17,197,100 | 155,468,688 | 2.86 |
| 2026-09-30 | 9.47 | 9.10 | 9.50 | 9.07 | -2.15% | 19,068,500 | 174,725,488 | 3.17 |
| 2026-09-29 | 9.28 | 9.30 | 9.53 | 9.27 | -0.32% | 25,353,200 | 237,529,936 | 4.21 |
| 2026-09-28 | 9.84 | 9.33 | 9.87 | 9.18 | -5.47% | 34,485,900 | 323,488,192 | 5.73 |
| 2026-09-24 | 10.00 | 9.87 | 10.23 | 9.85 | -1.69% | 35,884,700 | 358,026,240 | 5.96 |
| 2026-09-23 | 10.37 | 10.04 | 10.46 | 10.01 | -4.56% | 48,931,300 | 496,694,432 | 8.13 |
| 2026-09-22 | 10.85 | 10.52 | 10.97 | 10.45 | -3.04% | 58,100,700 | 619,522,880 | 9.65 |
| 2026-09-21 | 10.51 | 10.85 | 10.96 | 10.46 | +1.97% | 68,276,200 | 735,710,400 | 11.34 |
| 2026-09-18 | 10.71 | 10.64 | 10.85 | 10.20 | +2.31% | 75,390,900 | 793,288,128 | 12.52 |
| 2026-09-17 | 10.50 | 10.40 | 10.85 | 10.32 | -1.42% | 67,387,700 | 712,677,632 | 11.19 |
| 2026-09-16 | 10.71 | 10.55 | 10.76 | 10.26 | -1.95% | 82,307,000 | 865,632,192 | 13.67 |
| 2026-09-15 | 11.13 | 10.76 | 11.45 | 10.66 | -4.10% | 95,375,300 | 1,047,678,848 | 15.84 |
| 2026-09-14 | 10.51 | 11.22 | 12.00 | 10.51 | +1.17% | 136,354,000 | 1,529,307,904 | 22.65 |
| 2026-09-11 | 9.97 | 11.09 | 11.09 | 9.69 | +10.02% | 111,573,300 | 1,142,157,696 | 18.53 |
| 2026-09-10 | 9.14 | 10.08 | 10.08 | 9.00 | +10.04% | 59,329,100 | 589,175,808 | 9.85 |
| 2026-09-09 | 9.27 | 9.16 | 9.44 | 9.10 | -1.51% | 43,875,100 | 404,345,472 | 7.29 |
| 2026-09-08 | 9.05 | 9.30 | 9.47 | 8.90 | +2.76% | 60,817,100 | 559,634,112 | 10.10 |
| 2026-09-07 | 9.23 | 9.05 | 9.30 | 8.96 | -2.37% | 45,941,500 | 416,152,512 | 7.63 |
| 2026-09-04 | 9.36 | 9.27 | 9.57 | 9.20 | -6.27% | 71,737,500 | 673,164,928 | 11.92 |
| 2026-09-03 | 9.46 | 9.89 | 10.00 | 9.22 | +7.27% | 108,974,400 | 1,039,151,168 | 18.10 |
| 2026-09-02 | 8.30 | 9.22 | 9.22 | 8.25 | +10.02% | 42,577,000 | 386,601,792 | 7.07 |
| 2026-09-01 | 8.44 | 8.38 | 8.48 | 8.30 | +0.12% | 9,258,600 | 77,656,208 | 1.54 |
| 2026-08-31 | 8.28 | 8.37 | 8.37 | 8.23 | +0.24% | 8,464,200 | 70,355,792 | 1.41 |
| 2026-08-28 | 8.32 | 8.35 | 8.43 | 8.25 | +0.72% | 10,483,100 | 87,521,928 | 1.74 |
| 2026-08-27 | 8.19 | 8.29 | 8.33 | 8.11 | +1.47% | 9,646,800 | 79,712,816 | 1.60 |
| 2026-08-26 | 8.15 | 8.17 | 8.24 | 8.00 | +0.37% | 10,017,200 | 81,562,448 | 1.66 |
需要全历史数据与程序化访问？
查看 九鼎新材 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=sz002201 获取全部历史日线。