九阳股份
sz002242 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）
17.69
涨跌幅
+0.11%
成交量
106,475,800 股
成交额
1,878,876,928 元
换手率
13.98%
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 | 18.19 | 17.69 | 18.38 | 17.24 | +0.11% | 106,475,800 | 1,878,876,928 | 13.98 |
| 2026-10-13 | 15.82 | 17.67 | 17.79 | 15.16 | +6.19% | 139,744,900 | 2,330,711,808 | 18.34 |
| 2026-10-12 | 16.64 | 16.64 | 16.64 | 14.85 | +9.98% | 122,394,700 | 1,996,903,808 | 16.07 |
| 2026-10-09 | 14.30 | 15.13 | 15.13 | 13.60 | +10.04% | 139,229,300 | 2,062,716,544 | 18.28 |
| 2026-10-08 | 13.75 | 13.75 | 13.75 | 13.75 | +10.00% | 10,995,100 | 151,183,584 | 1.44 |
| 2026-09-30 | 12.50 | 12.50 | 12.50 | 12.17 | +10.04% | 34,960,800 | 436,662,848 | 4.59 |
| 2026-09-29 | 11.05 | 11.36 | 11.36 | 10.89 | +9.97% | 19,118,800 | 214,461,392 | 2.51 |
| 2026-09-28 | 9.83 | 10.33 | 10.33 | 9.83 | +10.01% | 24,628,100 | 251,850,896 | 3.23 |
| 2026-09-24 | 9.63 | 9.39 | 9.95 | 9.39 | -3.79% | 17,153,200 | 164,783,936 | 2.25 |
| 2026-09-23 | 9.53 | 9.76 | 10.03 | 9.49 | +2.31% | 24,492,100 | 238,756,032 | 3.22 |
| 2026-09-22 | 9.44 | 9.54 | 9.68 | 9.28 | +0.42% | 19,343,100 | 182,972,720 | 2.54 |
| 2026-09-21 | 9.40 | 9.50 | 9.53 | 9.36 | +0.74% | 14,302,200 | 135,182,544 | 1.88 |
| 2026-09-18 | 9.35 | 9.43 | 9.64 | 9.26 | -1.26% | 19,396,000 | 183,759,632 | 2.55 |
| 2026-09-17 | 9.30 | 9.55 | 9.71 | 9.13 | +2.80% | 24,894,100 | 235,628,416 | 3.27 |
| 2026-09-16 | 9.38 | 9.29 | 9.49 | 9.17 | -1.59% | 21,304,100 | 197,893,104 | 2.80 |
| 2026-09-15 | 9.44 | 9.44 | 9.85 | 9.06 | +0.64% | 34,688,800 | 325,327,040 | 4.55 |
| 2026-09-14 | 9.71 | 9.38 | 10.13 | 9.31 | -3.70% | 39,142,700 | 376,345,952 | 5.14 |
| 2026-09-11 | 8.71 | 9.74 | 9.74 | 8.56 | +10.06% | 33,276,100 | 314,171,584 | 4.37 |
| 2026-09-10 | 8.48 | 8.85 | 9.35 | 8.38 | +4.12% | 20,008,100 | 178,487,072 | 2.63 |
| 2026-09-09 | 8.66 | 8.50 | 8.78 | 8.46 | -2.41% | 5,417,300 | 46,235,248 | 0.71 |
| 2026-09-08 | 8.61 | 8.71 | 8.91 | 8.59 | +1.40% | 7,302,400 | 64,005,664 | 0.96 |
| 2026-09-07 | 8.51 | 8.59 | 8.81 | 8.37 | +2.75% | 8,466,400 | 73,043,224 | 1.11 |
| 2026-09-04 | 8.30 | 8.36 | 8.47 | 8.30 | +0.84% | 3,533,500 | 29,644,036 | 0.46 |
| 2026-09-03 | 8.37 | 8.29 | 8.47 | 8.28 | -0.72% | 3,316,000 | 27,737,268 | 0.44 |
| 2026-09-02 | 8.55 | 8.35 | 8.59 | 8.35 | -3.02% | 4,120,600 | 34,722,288 | 0.54 |
| 2026-09-01 | 8.55 | 8.61 | 8.78 | 8.53 | +0.23% | 5,404,900 | 46,740,904 | 0.71 |
| 2026-08-31 | 8.43 | 8.59 | 8.61 | 8.38 | +1.90% | 5,015,100 | 42,701,336 | 0.66 |
| 2026-08-28 | 8.35 | 8.43 | 8.44 | 8.31 | +1.20% | 3,952,500 | 33,148,944 | 0.52 |
| 2026-08-27 | 8.37 | 8.33 | 8.37 | 8.27 | -0.48% | 4,381,200 | 36,448,200 | 0.58 |
| 2026-08-26 | 8.34 | 8.37 | 8.39 | 8.29 | +0.12% | 4,669,200 | 39,015,216 | 0.61 |
需要全历史数据与程序化访问？
查看 九阳股份 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=sz002242 获取全部历史日线。