合力泰
sz002217 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）
1.46
涨跌幅
-1.35%
成交量
59,287,300 股
成交额
86,902,096 元
换手率
0.81%
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 | 1.47 | 1.46 | 1.48 | 1.45 | -1.35% | 59,287,300 | 86,902,096 | 0.81 |
| 2026-10-13 | 1.49 | 1.48 | 1.50 | 1.45 | -1.33% | 92,351,800 | 136,089,056 | 1.27 |
| 2026-10-12 | 1.53 | 1.50 | 1.54 | 1.50 | -1.96% | 59,184,800 | 89,559,560 | 0.81 |
| 2026-10-09 | 1.53 | 1.53 | 1.54 | 1.50 | -0.65% | 84,531,800 | 128,449,000 | 1.16 |
| 2026-10-08 | 1.53 | 1.54 | 1.56 | 1.52 | +0.65% | 77,353,600 | 119,146,336 | 1.06 |
| 2026-09-30 | 1.52 | 1.53 | 1.55 | 1.52 | +0.66% | 64,646,900 | 98,883,192 | 0.89 |
| 2026-09-29 | 1.51 | 1.52 | 1.53 | 1.50 | +0.66% | 62,873,500 | 95,578,000 | 0.86 |
| 2026-09-28 | 1.56 | 1.51 | 1.57 | 1.50 | -3.21% | 98,509,100 | 149,829,904 | 1.35 |
| 2026-09-24 | 1.55 | 1.56 | 1.59 | 1.55 | +0.65% | 102,741,900 | 160,874,192 | 1.41 |
| 2026-09-23 | 1.61 | 1.55 | 1.62 | 1.55 | -3.73% | 140,922,800 | 221,411,840 | 1.94 |
| 2026-09-22 | 1.66 | 1.61 | 1.68 | 1.61 | -2.42% | 158,447,600 | 259,484,992 | 2.18 |
| 2026-09-21 | 1.61 | 1.65 | 1.68 | 1.59 | +1.85% | 200,170,600 | 325,557,632 | 2.75 |
| 2026-09-18 | 1.58 | 1.62 | 1.69 | 1.58 | +1.25% | 276,957,900 | 453,444,256 | 3.80 |
| 2026-09-17 | 1.52 | 1.60 | 1.62 | 1.51 | +5.96% | 272,327,200 | 430,534,976 | 3.74 |
| 2026-09-16 | 1.52 | 1.51 | 1.53 | 1.49 | -1.95% | 146,292,100 | 220,476,128 | 2.01 |
| 2026-09-15 | 1.47 | 1.54 | 1.60 | 1.46 | +4.76% | 271,044,200 | 416,230,752 | 3.72 |
| 2026-09-14 | 1.45 | 1.47 | 1.48 | 1.45 | +0.68% | 68,957,200 | 100,834,072 | 0.95 |
| 2026-09-11 | 1.45 | 1.46 | 1.46 | 1.44 | +0.00% | 83,134,500 | 120,478,696 | 1.14 |
| 2026-09-10 | 1.46 | 1.46 | 1.48 | 1.44 | +0.00% | 70,369,900 | 102,603,504 | 0.97 |
| 2026-09-09 | 1.47 | 1.46 | 1.48 | 1.45 | -1.35% | 86,378,000 | 126,199,800 | 1.19 |
| 2026-09-08 | 1.46 | 1.48 | 1.52 | 1.44 | +2.07% | 145,380,600 | 214,751,312 | 2.00 |
| 2026-09-07 | 1.45 | 1.45 | 1.46 | 1.44 | +0.00% | 54,514,400 | 79,113,408 | 0.75 |
| 2026-09-04 | 1.45 | 1.45 | 1.47 | 1.45 | +0.00% | 70,229,000 | 102,230,280 | 0.96 |
| 2026-09-03 | 1.46 | 1.45 | 1.47 | 1.44 | -0.68% | 69,597,200 | 101,182,856 | 0.96 |
| 2026-09-02 | 1.47 | 1.46 | 1.48 | 1.45 | -1.35% | 73,966,300 | 108,094,376 | 1.02 |
| 2026-09-01 | 1.47 | 1.48 | 1.49 | 1.46 | +0.68% | 73,834,800 | 108,988,472 | 1.01 |
| 2026-08-31 | 1.47 | 1.47 | 1.48 | 1.46 | -0.68% | 69,388,700 | 101,944,528 | 0.95 |
| 2026-08-28 | 1.48 | 1.48 | 1.50 | 1.47 | +0.00% | 85,465,200 | 126,910,600 | 1.17 |
| 2026-08-27 | 1.48 | 1.48 | 1.49 | 1.47 | -0.67% | 83,679,800 | 123,865,272 | 1.15 |
| 2026-08-26 | 1.45 | 1.49 | 1.52 | 1.45 | +2.05% | 133,779,000 | 199,263,616 | 1.84 |
需要全历史数据与程序化访问？
查看 合力泰 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=sz002217 获取全部历史日线。