三 力 士
sz002224 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）
3.69
涨跌幅
-2.64%
成交量
11,634,500 股
成交额
43,481,200 元
换手率
1.44%
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 | 3.79 | 3.69 | 3.81 | 3.68 | -2.64% | 11,634,500 | 43,481,200 | 1.44 |
| 2026-10-13 | 3.69 | 3.79 | 3.82 | 3.68 | +0.26% | 18,850,400 | 70,573,168 | 2.34 |
| 2026-10-12 | 3.85 | 3.78 | 3.91 | 3.76 | -2.07% | 21,585,300 | 82,636,680 | 2.68 |
| 2026-10-09 | 3.75 | 3.86 | 3.87 | 3.72 | +3.21% | 17,243,000 | 65,503,368 | 2.14 |
| 2026-10-08 | 3.75 | 3.74 | 3.81 | 3.71 | -0.80% | 10,447,700 | 39,228,292 | 1.30 |
| 2026-09-30 | 3.73 | 3.77 | 3.94 | 3.73 | +1.62% | 15,063,800 | 57,500,440 | 1.87 |
| 2026-09-29 | 3.67 | 3.71 | 3.73 | 3.65 | +0.54% | 6,889,500 | 25,559,348 | 0.85 |
| 2026-09-28 | 3.77 | 3.69 | 3.77 | 3.65 | -1.34% | 9,889,500 | 36,446,500 | 1.23 |
| 2026-09-24 | 3.69 | 3.74 | 3.84 | 3.69 | +0.81% | 13,438,000 | 50,505,576 | 1.67 |
| 2026-09-23 | 3.76 | 3.71 | 3.77 | 3.70 | -1.85% | 8,307,000 | 30,972,242 | 1.03 |
| 2026-09-22 | 3.83 | 3.78 | 3.84 | 3.74 | -0.53% | 10,397,600 | 39,184,720 | 1.29 |
| 2026-09-21 | 3.73 | 3.80 | 3.82 | 3.72 | +2.15% | 13,990,200 | 52,828,928 | 1.73 |
| 2026-09-18 | 3.79 | 3.72 | 3.79 | 3.71 | -1.33% | 10,722,000 | 40,094,380 | 1.33 |
| 2026-09-17 | 3.74 | 3.77 | 3.79 | 3.67 | +0.00% | 15,399,300 | 57,483,796 | 1.91 |
| 2026-09-16 | 3.69 | 3.77 | 3.78 | 3.69 | +2.45% | 16,286,700 | 60,986,912 | 2.02 |
| 2026-09-15 | 3.84 | 3.68 | 3.85 | 3.65 | -4.17% | 20,808,100 | 77,734,624 | 2.58 |
| 2026-09-14 | 3.82 | 3.84 | 3.90 | 3.79 | +0.26% | 16,744,100 | 64,336,304 | 2.08 |
| 2026-09-11 | 3.94 | 3.83 | 3.97 | 3.80 | -3.53% | 28,014,700 | 107,910,608 | 3.47 |
| 2026-09-10 | 4.13 | 3.97 | 4.15 | 3.96 | -3.87% | 35,002,900 | 141,382,896 | 4.34 |
| 2026-09-09 | 4.02 | 4.13 | 4.18 | 3.96 | -0.48% | 54,247,100 | 219,910,112 | 6.73 |
| 2026-09-08 | 3.95 | 4.15 | 4.32 | 3.90 | +4.53% | 78,245,300 | 322,446,304 | 9.70 |
| 2026-09-07 | 3.90 | 3.97 | 4.20 | 3.90 | +3.93% | 64,890,000 | 263,609,648 | 8.05 |
| 2026-09-04 | 3.71 | 3.82 | 3.88 | 3.70 | +2.14% | 21,653,300 | 82,279,992 | 2.69 |
| 2026-09-03 | 3.71 | 3.74 | 3.86 | 3.69 | +1.08% | 19,780,100 | 74,517,144 | 2.45 |
| 2026-09-02 | 3.74 | 3.70 | 3.74 | 3.68 | -1.07% | 8,530,900 | 31,619,100 | 1.06 |
| 2026-09-01 | 3.72 | 3.74 | 3.79 | 3.72 | +0.27% | 11,411,700 | 42,839,124 | 1.42 |
| 2026-08-31 | 3.79 | 3.73 | 3.79 | 3.72 | -0.80% | 9,949,100 | 37,288,664 | 1.23 |
| 2026-08-28 | 3.73 | 3.76 | 3.79 | 3.70 | +1.08% | 11,888,900 | 44,659,760 | 1.47 |
| 2026-08-27 | 3.74 | 3.72 | 3.78 | 3.70 | -1.59% | 18,040,300 | 67,237,560 | 2.24 |
| 2026-08-26 | 3.70 | 3.78 | 3.87 | 3.69 | +2.16% | 23,928,300 | 90,585,824 | 2.97 |
需要全历史数据与程序化访问？
查看 三 力 士 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=sz002224 获取全部历史日线。