濮耐股份
sz002225 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）
3.34
涨跌幅
-2.05%
成交量
14,958,800 股
成交额
50,469,744 元
换手率
1.53%
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 | 3.39 | 3.34 | 3.41 | 3.34 | -2.05% | 14,958,800 | 50,469,744 | 1.53 |
| 2026-10-13 | 3.37 | 3.41 | 3.42 | 3.29 | +0.59% | 17,989,600 | 60,375,944 | 1.85 |
| 2026-10-12 | 3.48 | 3.39 | 3.50 | 3.38 | -3.14% | 18,537,700 | 63,592,092 | 1.90 |
| 2026-10-09 | 3.41 | 3.50 | 3.51 | 3.36 | +1.74% | 23,499,100 | 80,603,624 | 2.41 |
| 2026-10-08 | 3.40 | 3.44 | 3.55 | 3.39 | +0.58% | 22,246,600 | 76,996,568 | 2.28 |
| 2026-09-30 | 3.41 | 3.42 | 3.43 | 3.38 | +0.29% | 13,052,600 | 44,501,320 | 1.34 |
| 2026-09-29 | 3.39 | 3.41 | 3.44 | 3.34 | +1.19% | 14,408,000 | 49,148,064 | 1.48 |
| 2026-09-28 | 3.42 | 3.37 | 3.44 | 3.33 | -2.03% | 17,228,900 | 58,096,496 | 1.77 |
| 2026-09-24 | 3.49 | 3.44 | 3.53 | 3.43 | -1.43% | 17,417,800 | 60,329,308 | 1.79 |
| 2026-09-23 | 3.54 | 3.49 | 3.58 | 3.48 | -2.24% | 22,318,400 | 78,532,296 | 2.29 |
| 2026-09-22 | 3.53 | 3.57 | 3.57 | 3.52 | +0.56% | 19,620,100 | 69,608,264 | 2.01 |
| 2026-09-21 | 3.52 | 3.55 | 3.58 | 3.52 | +0.57% | 22,498,900 | 79,882,296 | 2.31 |
| 2026-09-18 | 3.54 | 3.53 | 3.59 | 3.51 | +0.00% | 22,053,800 | 77,993,632 | 2.26 |
| 2026-09-17 | 3.52 | 3.53 | 3.56 | 3.49 | -0.28% | 13,932,800 | 49,074,304 | 1.43 |
| 2026-09-16 | 3.48 | 3.54 | 3.58 | 3.45 | +0.85% | 20,603,200 | 72,720,704 | 2.11 |
| 2026-09-15 | 3.56 | 3.51 | 3.57 | 3.50 | -1.68% | 16,218,300 | 57,299,104 | 1.66 |
| 2026-09-14 | 3.60 | 3.57 | 3.62 | 3.55 | -0.28% | 13,314,400 | 47,705,728 | 1.37 |
| 2026-09-11 | 3.61 | 3.58 | 3.64 | 3.51 | -1.92% | 20,063,300 | 71,437,264 | 2.06 |
| 2026-09-10 | 3.68 | 3.65 | 3.69 | 3.62 | -1.35% | 16,729,100 | 61,175,056 | 1.72 |
| 2026-09-09 | 3.73 | 3.70 | 3.75 | 3.69 | -0.27% | 19,125,500 | 70,998,208 | 1.96 |
| 2026-09-08 | 3.67 | 3.71 | 3.75 | 3.64 | +1.37% | 24,702,400 | 91,369,048 | 2.53 |
| 2026-09-07 | 3.62 | 3.66 | 3.68 | 3.60 | +1.10% | 17,295,500 | 62,913,688 | 1.77 |
| 2026-09-04 | 3.66 | 3.62 | 3.73 | 3.60 | -0.55% | 18,569,400 | 68,215,592 | 1.90 |
| 2026-09-03 | 3.68 | 3.64 | 3.72 | 3.64 | -0.82% | 13,926,100 | 51,085,896 | 1.43 |
| 2026-09-02 | 3.69 | 3.67 | 3.70 | 3.62 | -1.08% | 16,020,500 | 58,703,568 | 1.64 |
| 2026-09-01 | 3.69 | 3.71 | 3.75 | 3.68 | +0.27% | 16,765,100 | 62,262,156 | 1.72 |
| 2026-08-31 | 3.71 | 3.70 | 3.73 | 3.67 | -0.54% | 17,453,300 | 64,577,268 | 1.79 |
| 2026-08-28 | 3.66 | 3.72 | 3.74 | 3.63 | +1.36% | 13,737,700 | 50,959,880 | 1.41 |
| 2026-08-27 | 3.63 | 3.67 | 3.68 | 3.60 | +0.55% | 13,915,200 | 50,741,776 | 1.43 |
| 2026-08-26 | 3.60 | 3.65 | 3.68 | 3.58 | +1.39% | 17,133,100 | 62,437,908 | 1.76 |
需要全历史数据与程序化访问？
查看 濮耐股份 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=sz002225 获取全部历史日线。