蔚蓝锂芯

sz002245 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）

15.02

涨跌幅

-3.84%

成交量

44,210,700 股

成交额

673,876,800 元

换手率

2.75%

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	15.63	15.02	15.74	15.00	-3.84%	44,210,700	673,876,800	2.75
2026-10-13	15.46	15.62	15.84	15.13	-0.95%	40,393,100	625,576,960	2.51
2026-10-12	16.00	15.77	16.64	15.71	-1.99%	60,461,200	974,914,560	3.76
2026-10-09	16.23	16.09	16.25	15.45	-1.59%	69,800,300	1,107,948,672	4.34
2026-10-08	16.33	16.35	17.20	16.20	+1.18%	96,611,700	1,616,768,640	6.00
2026-09-30	16.17	16.16	16.67	16.01	-0.25%	45,401,100	740,853,568	2.82
2026-09-29	16.24	16.20	16.70	16.15	-0.25%	48,049,300	785,789,184	2.99
2026-09-28	17.25	16.24	17.50	16.10	-3.10%	69,681,200	1,157,740,160	4.33
2026-09-24	16.74	16.76	17.11	16.42	-0.59%	48,653,700	815,681,216	3.02
2026-09-23	16.88	16.86	16.93	16.60	-0.06%	41,013,900	688,666,816	2.55
2026-09-22	17.76	16.87	17.96	16.80	-3.82%	80,280,000	1,383,633,536	4.99
2026-09-21	18.29	17.54	18.39	17.52	-3.89%	61,338,600	1,093,573,504	3.81
2026-09-18	18.23	18.25	18.48	17.91	+1.67%	45,273,400	823,954,240	2.81
2026-09-17	18.08	17.95	18.53	17.84	-1.05%	37,943,600	687,021,952	2.36
2026-09-16	18.14	18.14	18.44	17.88	-0.11%	38,742,200	703,599,232	2.41
2026-09-15	17.91	18.16	18.47	17.81	+1.17%	39,879,200	727,549,440	2.48
2026-09-14	17.21	17.95	18.17	17.05	+3.10%	40,518,400	723,162,560	2.52
2026-09-11	17.88	17.41	17.95	17.21	-3.12%	38,186,600	667,631,936	2.37
2026-09-10	17.75	17.97	18.09	17.43	+0.96%	34,363,600	614,920,768	2.14
2026-09-09	18.16	17.80	18.40	17.70	-1.71%	37,798,500	680,270,528	2.35
2026-09-08	18.23	18.11	18.30	17.85	-0.66%	43,997,500	794,987,648	2.73
2026-09-07	16.86	18.23	18.29	16.86	+8.13%	99,574,100	1,775,477,248	6.19
2026-09-04	17.43	16.86	17.96	16.70	-2.32%	66,922,300	1,159,420,160	4.16
2026-09-03	17.53	17.26	17.82	17.03	-0.40%	37,924,200	655,931,392	2.36
2026-09-02	17.55	17.33	17.58	17.11	-3.18%	58,026,700	1,003,325,056	3.61
2026-09-01	17.61	17.90	18.48	17.13	+1.88%	86,864,800	1,542,903,296	5.40
2026-08-31	17.40	17.57	17.72	17.11	-0.57%	42,239,100	733,883,392	2.63
2026-08-28	17.84	17.67	18.06	17.64	-1.01%	35,781,100	637,300,608	2.22
2026-08-27	17.57	17.85	17.97	17.28	+2.18%	46,483,200	822,187,840	2.89
2026-08-26	17.66	17.47	17.82	17.40	-1.02%	40,658,500	714,643,456	2.53

需要全历史数据与程序化访问？查看蔚蓝锂芯日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002245 获取全部历史日线。