诺 普 信
sz002215 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）
9.25
涨跌幅
-0.54%
成交量
14,485,700 股
成交额
134,386,032 元
换手率
1.79%
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 | 9.27 | 9.25 | 9.41 | 9.18 | -0.54% | 14,485,700 | 134,386,032 | 1.79 |
| 2026-10-13 | 9.31 | 9.30 | 9.60 | 9.08 | -1.48% | 20,497,500 | 191,011,168 | 2.54 |
| 2026-10-12 | 9.39 | 9.44 | 9.92 | 9.35 | +0.32% | 32,735,900 | 315,466,880 | 4.05 |
| 2026-10-09 | 9.35 | 9.41 | 9.47 | 9.26 | +0.64% | 13,983,700 | 131,068,984 | 1.73 |
| 2026-10-08 | 9.29 | 9.35 | 9.46 | 9.29 | +0.43% | 9,557,200 | 89,405,280 | 1.18 |
| 2026-09-30 | 9.26 | 9.31 | 9.40 | 9.21 | +0.54% | 9,216,200 | 85,762,600 | 1.14 |
| 2026-09-29 | 9.39 | 9.26 | 9.43 | 9.20 | -0.75% | 12,653,800 | 117,416,280 | 1.57 |
| 2026-09-28 | 9.62 | 9.33 | 9.67 | 9.30 | -3.01% | 12,123,400 | 114,137,640 | 1.50 |
| 2026-09-24 | 9.75 | 9.62 | 9.89 | 9.60 | -1.43% | 12,709,700 | 123,843,472 | 1.57 |
| 2026-09-23 | 9.80 | 9.76 | 9.86 | 9.73 | -0.41% | 9,679,500 | 94,740,152 | 1.20 |
| 2026-09-22 | 10.10 | 9.80 | 10.13 | 9.74 | -2.39% | 31,024,500 | 305,816,512 | 3.84 |
| 2026-09-21 | 9.67 | 10.04 | 10.06 | 9.60 | +3.83% | 31,047,800 | 304,511,648 | 3.84 |
| 2026-09-18 | 9.61 | 9.67 | 9.70 | 9.55 | -0.21% | 19,489,500 | 187,491,728 | 2.41 |
| 2026-09-17 | 9.62 | 9.69 | 9.74 | 9.49 | -0.21% | 24,144,700 | 232,764,544 | 2.99 |
| 2026-09-16 | 9.79 | 9.71 | 9.79 | 9.50 | -1.22% | 30,830,400 | 296,617,440 | 3.82 |
| 2026-09-15 | 9.87 | 9.83 | 9.90 | 9.73 | -1.01% | 20,163,000 | 197,221,456 | 2.50 |
| 2026-09-14 | 9.90 | 9.93 | 10.00 | 9.62 | -1.68% | 24,750,100 | 243,482,720 | 3.06 |
| 2026-09-11 | 10.36 | 10.10 | 10.45 | 10.01 | -3.63% | 27,107,500 | 274,498,848 | 3.35 |
| 2026-09-10 | 10.72 | 10.48 | 10.83 | 10.45 | -3.14% | 32,165,100 | 339,238,432 | 3.98 |
| 2026-09-09 | 10.64 | 10.82 | 11.15 | 10.60 | +0.93% | 41,548,400 | 452,197,792 | 5.14 |
| 2026-09-08 | 10.59 | 10.72 | 10.84 | 10.50 | +1.23% | 38,817,600 | 417,002,912 | 4.80 |
| 2026-09-07 | 10.60 | 10.59 | 10.89 | 10.56 | -0.28% | 25,750,000 | 275,116,768 | 3.19 |
| 2026-09-04 | 10.32 | 10.62 | 10.84 | 10.32 | +3.11% | 36,823,300 | 392,507,936 | 4.56 |
| 2026-09-03 | 10.25 | 10.30 | 10.58 | 10.20 | +1.08% | 19,417,300 | 200,165,360 | 2.40 |
| 2026-09-02 | 10.42 | 10.19 | 10.44 | 10.14 | -2.21% | 27,288,000 | 279,330,464 | 3.38 |
| 2026-09-01 | 10.21 | 10.42 | 10.63 | 10.21 | +1.56% | 38,413,500 | 402,105,248 | 4.75 |
| 2026-08-31 | 10.56 | 10.26 | 10.70 | 10.06 | -2.56% | 40,438,800 | 414,800,576 | 5.00 |
| 2026-08-28 | 10.42 | 10.53 | 10.60 | 10.32 | +0.38% | 32,458,100 | 340,385,024 | 4.02 |
| 2026-08-27 | 10.04 | 10.49 | 10.55 | 10.02 | +4.48% | 55,198,900 | 566,984,768 | 6.83 |
| 2026-08-26 | 9.50 | 10.04 | 10.20 | 9.43 | +5.46% | 51,136,400 | 505,746,976 | 6.33 |
需要全历史数据与程序化访问？
查看 诺 普 信 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=sz002215 获取全部历史日线。