大为股份

sz002213 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）

24.71

涨跌幅

-3.48%

成交量

5,677,000 股

成交额

142,688,384 元

换手率

2.74%

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	25.40	24.71	25.68	24.70	-3.48%	5,677,000	142,688,384	2.74
2026-10-13	24.56	25.60	25.98	24.56	+0.16%	7,720,900	195,168,384	3.73
2026-10-12	25.82	25.56	25.99	24.88	-1.24%	6,509,200	165,889,824	3.14
2026-10-09	25.80	25.88	26.02	24.40	-0.73%	10,030,200	252,928,896	4.84
2026-10-08	26.98	26.07	27.18	25.88	-2.36%	7,214,900	191,258,272	3.48
2026-09-30	27.95	26.70	28.10	26.63	-4.06%	8,331,000	225,482,224	4.02
2026-09-29	27.75	27.83	28.96	27.47	+0.29%	8,341,400	233,856,848	4.03
2026-09-28	29.00	27.75	29.47	27.45	-4.97%	10,838,900	305,833,600	5.23
2026-09-24	28.90	29.20	29.67	28.82	-0.48%	13,014,500	382,167,456	6.28
2026-09-23	29.17	29.34	29.42	28.85	+0.86%	9,334,100	272,368,768	4.50
2026-09-22	29.90	29.09	29.98	28.96	-1.66%	13,405,400	394,304,384	6.47
2026-09-21	29.50	29.58	29.70	29.33	+0.68%	14,136,200	417,457,376	6.82
2026-09-18	29.00	29.38	29.60	28.65	+3.20%	18,845,200	551,582,336	9.10
2026-09-17	29.30	28.47	29.47	28.40	-3.75%	16,602,100	478,221,632	8.03
2026-09-16	29.72	29.58	29.95	28.68	+0.31%	26,175,000	770,821,824	12.66
2026-09-15	26.76	29.49	29.49	26.53	+10.00%	17,471,500	502,558,144	8.45
2026-09-14	26.48	26.81	26.97	26.01	+0.45%	5,114,500	136,191,664	2.47
2026-09-11	26.97	26.69	27.09	26.04	-2.95%	8,927,400	236,960,256	4.32
2026-09-10	27.50	27.50	28.00	27.31	-0.58%	5,576,100	154,318,432	2.70
2026-09-09	28.09	27.66	28.39	27.45	-1.11%	6,548,700	182,444,928	3.17
2026-09-08	28.16	27.97	28.50	27.66	-0.64%	7,525,400	211,056,480	3.64
2026-09-07	28.33	28.15	28.54	28.02	+1.00%	8,091,600	228,901,552	3.91
2026-09-04	28.91	27.87	29.27	27.58	-2.89%	9,295,800	264,262,896	4.50
2026-09-03	29.37	28.70	29.46	28.48	-1.31%	6,779,700	195,625,808	3.28
2026-09-02	28.95	29.08	29.35	28.65	-1.05%	5,882,800	170,888,880	2.85
2026-09-01	30.39	29.39	30.52	29.39	-3.80%	8,592,700	254,958,624	4.16
2026-08-31	29.60	30.55	30.98	29.51	+0.73%	10,395,200	314,589,280	5.03
2026-08-28	30.82	30.33	31.88	30.25	-2.44%	15,122,900	466,930,624	7.32
2026-08-27	31.10	31.09	31.62	30.65	-0.29%	16,414,500	511,361,696	7.94
2026-08-26	32.63	31.18	32.63	30.80	-4.44%	18,330,300	573,936,960	8.87

需要全历史数据与程序化访问？查看大为股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002213 获取全部历史日线。