大洋电机

sz002249 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）

6.22

涨跌幅

-2.51%

成交量

19,623,100 股

成交额

123,091,808 元

换手率

1.05%

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	6.37	6.22	6.37	6.21	-2.51%	19,623,100	123,091,808	1.05
2026-10-13	6.36	6.38	6.41	6.25	-0.31%	20,551,400	130,193,048	1.10
2026-10-12	6.38	6.40	6.44	6.36	+0.31%	14,580,100	93,257,544	0.78
2026-10-09	6.31	6.38	6.40	6.20	+1.27%	26,553,700	167,317,872	1.42
2026-10-08	6.41	6.30	6.47	6.29	-1.72%	21,530,400	136,891,312	1.16
2026-09-30	6.43	6.41	6.51	6.39	+0.16%	20,661,400	133,081,248	1.11
2026-09-29	6.42	6.40	6.46	6.33	-0.16%	19,746,800	126,647,008	1.06
2026-09-28	6.42	6.41	6.48	6.38	-0.62%	22,825,600	146,601,904	1.22
2026-09-24	6.42	6.45	6.56	6.39	+0.16%	27,255,500	176,870,944	1.46
2026-09-23	6.50	6.44	6.51	6.42	-0.92%	21,394,500	137,931,696	1.15
2026-09-22	6.55	6.50	6.58	6.48	-0.76%	27,703,500	180,773,936	1.49
2026-09-21	6.41	6.55	6.75	6.37	+2.83%	52,942,700	347,545,440	2.84
2026-09-18	6.35	6.37	6.42	6.34	+0.95%	22,219,800	141,748,416	1.19
2026-09-17	6.30	6.31	6.35	6.26	+0.00%	17,490,400	110,334,024	0.94
2026-09-16	6.30	6.31	6.35	6.23	+0.00%	20,200,100	127,126,024	1.08
2026-09-15	6.42	6.31	6.42	6.30	-1.87%	23,590,300	149,825,760	1.27
2026-09-14	6.42	6.43	6.48	6.40	-0.31%	18,038,300	115,980,360	0.97
2026-09-11	6.59	6.45	6.59	6.39	-2.71%	34,041,500	219,801,328	1.83
2026-09-10	6.71	6.63	6.72	6.61	-1.92%	26,689,100	177,328,880	1.43
2026-09-09	6.73	6.76	6.84	6.71	+0.60%	28,945,700	195,885,744	1.55
2026-09-08	6.72	6.72	6.77	6.67	+0.15%	29,076,700	195,577,024	1.56
2026-09-07	6.66	6.71	6.81	6.61	+0.75%	37,559,600	252,151,088	2.02
2026-09-04	6.82	6.66	6.86	6.63	-2.63%	60,308,200	406,309,856	3.24
2026-09-03	6.63	6.84	6.95	6.62	+3.64%	80,336,100	546,248,128	4.31
2026-09-02	6.67	6.60	6.68	6.58	-1.64%	26,092,600	172,540,816	1.40
2026-09-01	6.70	6.71	6.75	6.68	+0.15%	30,274,600	203,395,216	1.62
2026-08-31	6.66	6.70	6.72	6.61	+0.15%	29,532,300	196,667,600	1.58
2026-08-28	6.69	6.69	6.74	6.66	-0.30%	28,263,300	189,025,264	1.52
2026-08-27	6.65	6.71	6.72	6.61	+0.75%	37,488,300	250,041,120	2.01
2026-08-26	6.65	6.66	6.72	6.59	-0.45%	38,997,900	260,190,800	2.09

需要全历史数据与程序化访问？查看大洋电机日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002249 获取全部历史日线。