滨江集团
sz002244 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）
9.67
涨跌幅
-1.53%
成交量
26,102,000 股
成交额
254,009,824 元
换手率
0.95%
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 | 9.80 | 9.67 | 9.86 | 9.61 | -1.53% | 26,102,000 | 254,009,824 | 0.95 |
| 2026-10-13 | 9.85 | 9.82 | 10.14 | 9.68 | -1.11% | 31,285,800 | 308,765,120 | 1.13 |
| 2026-10-12 | 10.12 | 9.93 | 10.14 | 9.73 | -2.17% | 46,373,200 | 459,905,664 | 1.68 |
| 2026-10-09 | 10.22 | 10.15 | 10.55 | 10.01 | -0.59% | 64,419,500 | 653,776,384 | 2.34 |
| 2026-10-08 | 10.05 | 10.21 | 10.50 | 9.77 | +0.69% | 103,934,700 | 1,052,680,192 | 3.77 |
| 2026-09-30 | 8.99 | 10.14 | 10.39 | 8.56 | +7.19% | 179,234,700 | 1,689,372,544 | 6.50 |
| 2026-09-29 | 8.73 | 9.46 | 9.46 | 8.63 | +10.00% | 83,245,700 | 768,002,112 | 3.02 |
| 2026-09-28 | 8.30 | 8.60 | 8.67 | 8.15 | +3.37% | 49,514,200 | 421,739,904 | 1.80 |
| 2026-09-24 | 8.50 | 8.32 | 8.69 | 8.20 | -3.26% | 43,181,700 | 361,339,264 | 1.57 |
| 2026-09-23 | 8.68 | 8.60 | 8.96 | 8.57 | -1.71% | 51,884,800 | 454,084,320 | 1.88 |
| 2026-09-22 | 8.75 | 8.75 | 8.80 | 8.51 | -0.46% | 58,444,700 | 507,673,504 | 2.12 |
| 2026-09-21 | 8.13 | 8.79 | 8.85 | 7.96 | +6.80% | 81,613,800 | 693,470,016 | 2.96 |
| 2026-09-18 | 7.80 | 8.23 | 8.25 | 7.77 | +5.78% | 46,850,900 | 378,163,424 | 1.70 |
| 2026-09-17 | 7.87 | 7.78 | 7.92 | 7.73 | -1.77% | 27,361,200 | 213,748,352 | 0.99 |
| 2026-09-16 | 7.90 | 7.92 | 7.98 | 7.74 | -0.25% | 19,441,200 | 152,463,520 | 0.70 |
| 2026-09-15 | 8.01 | 7.94 | 8.05 | 7.87 | -1.00% | 25,589,700 | 203,093,216 | 0.93 |
| 2026-09-14 | 8.03 | 8.02 | 8.06 | 7.90 | +0.12% | 16,497,500 | 131,734,120 | 0.60 |
| 2026-09-11 | 8.37 | 8.01 | 8.42 | 7.99 | -5.21% | 33,917,000 | 274,998,592 | 1.23 |
| 2026-09-10 | 8.38 | 8.45 | 8.59 | 8.35 | +0.60% | 18,484,500 | 156,379,168 | 0.67 |
| 2026-09-09 | 8.57 | 8.40 | 8.60 | 8.35 | -2.33% | 22,816,000 | 192,281,248 | 0.83 |
| 2026-09-08 | 8.55 | 8.60 | 8.66 | 8.51 | +0.47% | 26,941,700 | 231,497,968 | 0.98 |
| 2026-09-07 | 8.68 | 8.56 | 8.73 | 8.47 | -1.95% | 36,155,400 | 309,171,104 | 1.31 |
| 2026-09-04 | 8.67 | 8.73 | 9.08 | 8.61 | +0.23% | 45,925,300 | 406,318,368 | 1.67 |
| 2026-09-03 | 8.48 | 8.71 | 8.88 | 8.41 | +2.96% | 46,902,600 | 407,768,000 | 1.70 |
| 2026-09-02 | 8.26 | 8.46 | 8.55 | 8.02 | +1.20% | 44,801,200 | 370,934,656 | 1.62 |
| 2026-09-01 | 8.26 | 8.36 | 8.57 | 8.26 | -1.18% | 46,070,200 | 387,475,872 | 1.67 |
| 2026-08-31 | 9.35 | 8.46 | 9.40 | 8.43 | -6.10% | 91,116,000 | 791,731,200 | 3.30 |
| 2026-08-28 | 9.24 | 9.01 | 9.59 | 8.98 | -2.70% | 55,519,700 | 510,533,152 | 2.01 |
| 2026-08-27 | 9.29 | 9.26 | 9.43 | 9.17 | -1.07% | 20,484,500 | 189,592,048 | 0.74 |
| 2026-08-26 | 8.91 | 9.36 | 9.43 | 8.87 | +4.23% | 33,327,800 | 308,831,360 | 1.21 |
需要全历史数据与程序化访问？
查看 滨江集团 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=sz002244 获取全部历史日线。