力合科创
sz002243 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）
7.07
涨跌幅
-0.56%
成交量
9,941,600 股
成交额
70,109,808 元
换手率
0.83%
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 | 7.10 | 7.07 | 7.13 | 7.00 | -0.56% | 9,941,600 | 70,109,808 | 0.83 |
| 2026-10-13 | 7.02 | 7.11 | 7.14 | 6.92 | +0.14% | 9,878,100 | 69,492,136 | 0.82 |
| 2026-10-12 | 7.17 | 7.10 | 7.20 | 7.02 | -0.84% | 9,991,200 | 71,009,432 | 0.83 |
| 2026-10-09 | 7.01 | 7.16 | 7.19 | 6.92 | +2.14% | 14,226,100 | 100,313,408 | 1.18 |
| 2026-10-08 | 6.98 | 7.01 | 7.26 | 6.93 | +0.86% | 12,676,900 | 89,948,296 | 1.05 |
| 2026-09-30 | 6.94 | 6.95 | 7.00 | 6.88 | +0.14% | 6,179,100 | 42,865,880 | 0.51 |
| 2026-09-29 | 6.81 | 6.94 | 6.98 | 6.79 | +1.91% | 6,709,200 | 46,467,372 | 0.56 |
| 2026-09-28 | 6.91 | 6.81 | 6.97 | 6.77 | -1.87% | 9,699,000 | 66,174,544 | 0.81 |
| 2026-09-24 | 7.02 | 6.94 | 7.08 | 6.92 | -1.56% | 6,349,700 | 44,335,496 | 0.53 |
| 2026-09-23 | 7.15 | 7.05 | 7.18 | 7.04 | -1.40% | 7,680,800 | 54,588,988 | 0.64 |
| 2026-09-22 | 7.15 | 7.15 | 7.23 | 7.13 | +0.28% | 8,464,900 | 60,673,132 | 0.70 |
| 2026-09-21 | 7.05 | 7.13 | 7.18 | 7.04 | +0.85% | 8,835,600 | 63,003,528 | 0.73 |
| 2026-09-18 | 7.07 | 7.07 | 7.13 | 7.03 | +0.28% | 7,088,300 | 50,222,240 | 0.59 |
| 2026-09-17 | 7.02 | 7.05 | 7.12 | 7.00 | -0.42% | 6,075,700 | 42,828,508 | 0.51 |
| 2026-09-16 | 6.90 | 7.08 | 7.09 | 6.86 | +2.02% | 8,546,200 | 59,839,512 | 0.71 |
| 2026-09-15 | 7.09 | 6.94 | 7.14 | 6.89 | -1.98% | 10,103,600 | 70,745,448 | 0.84 |
| 2026-09-14 | 7.10 | 7.08 | 7.20 | 6.98 | -1.39% | 10,285,800 | 72,764,304 | 0.86 |
| 2026-09-11 | 7.30 | 7.18 | 7.33 | 7.11 | -2.31% | 9,709,700 | 69,634,792 | 0.81 |
| 2026-09-10 | 7.42 | 7.35 | 7.42 | 7.31 | -1.21% | 6,803,600 | 50,019,796 | 0.57 |
| 2026-09-09 | 7.59 | 7.44 | 7.59 | 7.42 | -1.85% | 9,119,000 | 68,099,048 | 0.76 |
| 2026-09-08 | 7.45 | 7.58 | 7.62 | 7.43 | +1.47% | 12,349,400 | 93,090,456 | 1.03 |
| 2026-09-07 | 7.38 | 7.47 | 7.51 | 7.35 | +1.22% | 9,181,100 | 68,247,168 | 0.76 |
| 2026-09-04 | 7.44 | 7.38 | 7.52 | 7.36 | +0.14% | 8,840,900 | 65,839,108 | 0.74 |
| 2026-09-03 | 7.47 | 7.37 | 7.52 | 7.34 | -0.81% | 7,684,900 | 56,963,420 | 0.64 |
| 2026-09-02 | 7.50 | 7.43 | 7.53 | 7.35 | -1.85% | 10,756,000 | 79,737,240 | 0.89 |
| 2026-09-01 | 7.50 | 7.57 | 7.62 | 7.46 | +1.07% | 14,827,700 | 112,168,016 | 1.23 |
| 2026-08-31 | 7.48 | 7.49 | 7.61 | 7.43 | -0.66% | 13,526,300 | 101,508,192 | 1.13 |
| 2026-08-28 | 7.50 | 7.54 | 7.57 | 7.44 | +0.27% | 9,416,600 | 70,764,928 | 0.78 |
| 2026-08-27 | 7.47 | 7.52 | 7.55 | 7.44 | +0.40% | 9,790,900 | 73,370,024 | 0.81 |
| 2026-08-26 | 7.50 | 7.49 | 7.62 | 7.47 | -0.13% | 9,935,600 | 74,789,408 | 0.83 |
需要全历史数据与程序化访问？
查看 力合科创 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=sz002243 获取全部历史日线。