上海莱士
sz002252 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）
4.91
涨跌幅
-0.81%
成交量
46,393,200 股
成交额
228,027,264 元
换手率
0.70%
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 | 4.94 | 4.91 | 4.95 | 4.89 | -0.81% | 46,393,200 | 228,027,264 | 0.70 |
| 2026-10-13 | 4.97 | 4.95 | 4.99 | 4.92 | -1.20% | 58,088,700 | 287,416,896 | 0.88 |
| 2026-10-12 | 5.08 | 5.01 | 5.13 | 4.99 | -0.99% | 55,672,000 | 279,642,752 | 0.84 |
| 2026-10-09 | 5.05 | 5.06 | 5.11 | 5.00 | +0.00% | 67,982,400 | 344,575,808 | 1.03 |
| 2026-10-08 | 5.33 | 5.06 | 5.39 | 5.03 | -4.89% | 128,592,200 | 662,787,584 | 1.95 |
| 2026-09-30 | 5.16 | 5.32 | 5.34 | 5.14 | +2.90% | 89,895,400 | 476,053,824 | 1.36 |
| 2026-09-29 | 5.06 | 5.17 | 5.20 | 5.05 | +1.77% | 63,820,100 | 327,304,992 | 0.97 |
| 2026-09-28 | 5.02 | 5.08 | 5.10 | 5.01 | +1.20% | 64,376,000 | 325,926,656 | 0.98 |
| 2026-09-24 | 5.03 | 5.02 | 5.10 | 4.91 | +1.01% | 80,947,000 | 405,227,584 | 1.23 |
| 2026-09-23 | 4.97 | 4.97 | 5.03 | 4.96 | -0.20% | 30,474,300 | 152,099,760 | 0.46 |
| 2026-09-22 | 4.99 | 4.98 | 5.02 | 4.96 | -0.40% | 29,170,700 | 145,605,088 | 0.44 |
| 2026-09-21 | 4.93 | 5.00 | 5.03 | 4.92 | +1.42% | 43,677,300 | 217,892,624 | 0.66 |
| 2026-09-18 | 4.90 | 4.93 | 4.99 | 4.89 | +0.61% | 36,895,900 | 182,573,104 | 0.56 |
| 2026-09-17 | 4.86 | 4.90 | 4.94 | 4.84 | +1.03% | 34,146,700 | 167,694,736 | 0.52 |
| 2026-09-16 | 4.89 | 4.85 | 4.90 | 4.80 | -1.22% | 31,492,500 | 152,413,008 | 0.48 |
| 2026-09-15 | 4.93 | 4.91 | 4.95 | 4.87 | -0.81% | 22,629,000 | 110,847,720 | 0.34 |
| 2026-09-14 | 4.87 | 4.95 | 4.95 | 4.85 | +1.23% | 31,318,100 | 153,549,984 | 0.48 |
| 2026-09-11 | 4.97 | 4.89 | 4.99 | 4.87 | -2.20% | 47,880,200 | 234,584,992 | 0.73 |
| 2026-09-10 | 5.01 | 5.00 | 5.03 | 4.92 | +0.20% | 36,701,500 | 182,290,544 | 0.56 |
| 2026-09-09 | 5.03 | 4.99 | 5.06 | 4.98 | -1.38% | 29,921,700 | 149,870,064 | 0.45 |
| 2026-09-08 | 4.94 | 5.06 | 5.07 | 4.93 | +2.43% | 54,450,200 | 273,499,616 | 0.83 |
| 2026-09-07 | 4.94 | 4.94 | 4.96 | 4.91 | +0.41% | 30,592,400 | 151,116,624 | 0.46 |
| 2026-09-04 | 4.92 | 4.92 | 4.98 | 4.92 | +0.00% | 32,296,700 | 159,822,320 | 0.49 |
| 2026-09-03 | 4.90 | 4.92 | 4.95 | 4.89 | +0.20% | 27,605,900 | 135,808,416 | 0.42 |
| 2026-09-02 | 4.98 | 4.91 | 4.99 | 4.89 | -1.41% | 40,300,300 | 198,218,560 | 0.61 |
| 2026-09-01 | 4.87 | 4.98 | 5.08 | 4.87 | +2.26% | 59,961,900 | 298,504,416 | 0.91 |
| 2026-08-31 | 4.93 | 4.87 | 4.93 | 4.85 | -1.22% | 40,032,200 | 195,221,568 | 0.61 |
| 2026-08-28 | 4.95 | 4.93 | 4.95 | 4.90 | -0.40% | 21,483,600 | 105,724,952 | 0.33 |
| 2026-08-27 | 4.95 | 4.95 | 4.96 | 4.85 | -0.20% | 40,080,700 | 196,907,696 | 0.61 |
| 2026-08-26 | 4.90 | 4.96 | 5.00 | 4.89 | +1.22% | 50,305,100 | 249,709,568 | 0.76 |
需要全历史数据与程序化访问？
查看 上海莱士 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=sz002252 获取全部历史日线。