国统股份
sz002205 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）
11.30
涨跌幅
-4.64%
成交量
6,872,600 股
成交额
79,288,768 元
换手率
3.70%
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 | 11.75 | 11.30 | 11.99 | 11.24 | -4.64% | 6,872,600 | 79,288,768 | 3.70 |
| 2026-10-13 | 11.42 | 11.85 | 11.92 | 11.17 | +2.24% | 9,315,700 | 108,459,504 | 5.01 |
| 2026-10-12 | 12.05 | 11.59 | 12.23 | 11.52 | -4.21% | 8,993,500 | 105,887,904 | 4.84 |
| 2026-10-09 | 12.16 | 12.10 | 12.28 | 11.49 | +0.17% | 11,738,700 | 139,413,616 | 6.32 |
| 2026-10-08 | 12.26 | 12.08 | 12.44 | 11.76 | -0.66% | 16,343,000 | 197,167,840 | 8.79 |
| 2026-09-30 | 12.44 | 12.16 | 13.68 | 11.80 | -4.70% | 24,256,900 | 301,101,728 | 13.05 |
| 2026-09-29 | 10.86 | 12.76 | 12.76 | 10.84 | +10.00% | 25,596,400 | 316,349,696 | 13.77 |
| 2026-09-28 | 12.20 | 11.60 | 12.84 | 11.50 | -9.23% | 22,850,000 | 274,241,888 | 12.30 |
| 2026-09-24 | 11.33 | 12.78 | 12.78 | 10.83 | +9.98% | 17,494,200 | 201,473,184 | 9.41 |
| 2026-09-23 | 10.83 | 11.62 | 11.96 | 10.67 | +6.90% | 10,726,500 | 125,544,344 | 5.77 |
| 2026-09-22 | 10.70 | 10.87 | 11.19 | 10.54 | +1.78% | 4,086,000 | 44,515,932 | 2.20 |
| 2026-09-21 | 10.35 | 10.68 | 10.78 | 10.34 | +3.19% | 3,223,500 | 34,289,616 | 1.73 |
| 2026-09-18 | 10.68 | 10.35 | 10.79 | 10.35 | -2.63% | 3,058,300 | 32,199,564 | 1.65 |
| 2026-09-17 | 10.50 | 10.63 | 10.68 | 10.23 | +1.14% | 3,358,100 | 35,240,144 | 1.81 |
| 2026-09-16 | 10.25 | 10.51 | 10.59 | 10.08 | +2.14% | 3,460,800 | 36,004,948 | 1.86 |
| 2026-09-15 | 10.90 | 10.29 | 10.93 | 10.23 | -5.77% | 4,110,000 | 42,920,552 | 2.21 |
| 2026-09-14 | 10.84 | 10.92 | 11.06 | 10.75 | +0.28% | 3,168,100 | 34,629,224 | 1.70 |
| 2026-09-11 | 11.04 | 10.89 | 11.23 | 10.81 | -2.85% | 3,678,900 | 40,293,856 | 1.98 |
| 2026-09-10 | 11.17 | 11.21 | 11.48 | 10.91 | -0.18% | 4,011,000 | 45,251,576 | 2.16 |
| 2026-09-09 | 11.19 | 11.23 | 11.35 | 11.10 | -0.09% | 2,548,000 | 28,542,484 | 1.37 |
| 2026-09-08 | 11.03 | 11.24 | 11.31 | 10.95 | +1.63% | 3,100,800 | 34,766,428 | 1.67 |
| 2026-09-07 | 11.04 | 11.06 | 11.15 | 10.88 | +0.00% | 3,546,700 | 39,241,668 | 1.91 |
| 2026-09-04 | 10.91 | 11.06 | 11.48 | 10.81 | +2.12% | 5,660,400 | 63,193,080 | 3.05 |
| 2026-09-03 | 11.10 | 10.83 | 11.16 | 10.73 | -1.72% | 3,379,700 | 36,872,008 | 1.82 |
| 2026-09-02 | 10.95 | 11.02 | 11.12 | 10.76 | +0.00% | 3,194,200 | 35,058,072 | 1.72 |
| 2026-09-01 | 10.93 | 11.02 | 11.11 | 10.88 | +0.36% | 2,536,500 | 27,921,312 | 1.36 |
| 2026-08-31 | 10.64 | 10.98 | 11.02 | 10.64 | +2.14% | 2,752,800 | 30,075,020 | 1.48 |
| 2026-08-28 | 10.67 | 10.75 | 10.79 | 10.60 | +0.94% | 2,665,500 | 28,580,254 | 1.43 |
| 2026-08-27 | 10.73 | 10.65 | 10.84 | 10.62 | -1.75% | 2,796,500 | 29,942,516 | 1.50 |
| 2026-08-26 | 10.82 | 10.84 | 10.93 | 10.74 | +0.09% | 1,988,800 | 21,581,228 | 1.07 |
需要全历史数据与程序化访问？
查看 国统股份 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=sz002205 获取全部历史日线。