江南化工
sz002226 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）
5.24
涨跌幅
-0.19%
成交量
28,659,100 股
成交额
150,398,864 元
换手率
1.08%
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 | 5.22 | 5.24 | 5.30 | 5.17 | -0.19% | 28,659,100 | 150,398,864 | 1.08 |
| 2026-10-13 | 5.23 | 5.25 | 5.32 | 5.15 | -0.19% | 27,345,700 | 143,043,392 | 1.03 |
| 2026-10-12 | 5.35 | 5.26 | 5.41 | 5.26 | -1.68% | 23,908,800 | 127,207,376 | 0.90 |
| 2026-10-09 | 5.27 | 5.35 | 5.39 | 5.18 | +1.13% | 52,325,500 | 275,618,752 | 1.98 |
| 2026-10-08 | 5.34 | 5.29 | 5.46 | 5.22 | -0.94% | 82,568,200 | 441,044,480 | 3.12 |
| 2026-09-30 | 4.88 | 5.34 | 5.34 | 4.85 | +10.10% | 78,412,100 | 411,668,704 | 2.96 |
| 2026-09-29 | 4.83 | 4.85 | 4.90 | 4.81 | -0.21% | 14,269,300 | 69,407,096 | 0.54 |
| 2026-09-28 | 5.00 | 4.86 | 5.01 | 4.82 | -2.61% | 26,998,300 | 131,339,840 | 1.02 |
| 2026-09-24 | 5.14 | 4.99 | 5.14 | 4.97 | -3.11% | 28,689,100 | 144,718,272 | 1.08 |
| 2026-09-23 | 5.44 | 5.15 | 5.49 | 5.12 | -5.50% | 45,552,600 | 239,846,048 | 1.72 |
| 2026-09-22 | 5.36 | 5.45 | 5.57 | 5.31 | +2.06% | 49,265,900 | 268,946,304 | 1.86 |
| 2026-09-21 | 5.10 | 5.34 | 5.57 | 5.08 | +4.71% | 71,675,900 | 384,538,752 | 2.71 |
| 2026-09-18 | 5.06 | 5.10 | 5.15 | 5.04 | +0.99% | 15,376,300 | 78,469,832 | 0.58 |
| 2026-09-17 | 5.03 | 5.05 | 5.10 | 5.01 | +0.00% | 10,107,100 | 50,930,160 | 0.38 |
| 2026-09-16 | 5.00 | 5.05 | 5.09 | 4.98 | +1.00% | 18,930,900 | 95,454,168 | 0.71 |
| 2026-09-15 | 5.04 | 5.00 | 5.06 | 4.98 | -1.19% | 12,592,500 | 63,011,092 | 0.48 |
| 2026-09-14 | 5.07 | 5.06 | 5.13 | 5.01 | -0.59% | 14,435,400 | 72,899,064 | 0.55 |
| 2026-09-11 | 5.08 | 5.09 | 5.14 | 4.92 | +0.00% | 26,051,400 | 131,153,216 | 0.98 |
| 2026-09-10 | 5.15 | 5.09 | 5.15 | 5.09 | -1.36% | 10,690,400 | 54,635,880 | 0.40 |
| 2026-09-09 | 5.20 | 5.16 | 5.21 | 5.14 | -0.58% | 11,338,400 | 58,599,592 | 0.43 |
| 2026-09-08 | 5.12 | 5.19 | 5.23 | 5.08 | +1.57% | 16,218,300 | 83,948,056 | 0.61 |
| 2026-09-07 | 5.14 | 5.11 | 5.17 | 5.10 | -0.97% | 12,016,000 | 61,645,428 | 0.45 |
| 2026-09-04 | 5.13 | 5.16 | 5.22 | 5.12 | +1.18% | 19,141,300 | 99,099,888 | 0.72 |
| 2026-09-03 | 5.22 | 5.10 | 5.25 | 5.07 | -2.67% | 22,354,700 | 115,057,816 | 0.84 |
| 2026-09-02 | 5.31 | 5.24 | 5.31 | 5.17 | -1.50% | 21,696,300 | 113,406,024 | 0.82 |
| 2026-09-01 | 5.16 | 5.32 | 5.35 | 5.14 | +3.10% | 36,199,300 | 190,838,624 | 1.37 |
| 2026-08-31 | 5.15 | 5.16 | 5.18 | 5.08 | +0.00% | 15,973,100 | 82,024,264 | 0.60 |
| 2026-08-28 | 5.10 | 5.16 | 5.19 | 5.09 | +0.78% | 16,571,200 | 85,171,104 | 0.63 |
| 2026-08-27 | 5.06 | 5.12 | 5.18 | 5.04 | +0.99% | 17,974,300 | 91,674,752 | 0.68 |
| 2026-08-26 | 5.09 | 5.07 | 5.15 | 5.04 | -0.59% | 15,254,000 | 77,812,824 | 0.58 |
需要全历史数据与程序化访问？
查看 江南化工 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=sz002226 获取全部历史日线。