升达林业
sz002259 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）
4.77
涨跌幅
-1.85%
成交量
16,261,100 股
成交额
79,047,512 元
换手率
2.16%
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 | 4.86 | 4.77 | 5.03 | 4.75 | -1.85% | 16,261,100 | 79,047,512 | 2.16 |
| 2026-10-13 | 4.80 | 4.86 | 4.91 | 4.65 | +0.21% | 20,182,900 | 96,656,496 | 2.68 |
| 2026-10-12 | 5.00 | 4.85 | 5.13 | 4.85 | -4.90% | 19,795,500 | 97,839,568 | 2.63 |
| 2026-10-09 | 5.17 | 5.10 | 5.17 | 4.73 | -0.97% | 36,594,600 | 180,914,512 | 4.86 |
| 2026-10-08 | 5.18 | 5.15 | 5.34 | 5.05 | +2.79% | 42,015,900 | 217,968,208 | 5.58 |
| 2026-09-30 | 4.99 | 5.01 | 5.19 | 4.88 | +2.45% | 36,713,400 | 184,486,416 | 4.88 |
| 2026-09-29 | 4.75 | 4.89 | 4.93 | 4.66 | +1.66% | 37,523,500 | 180,447,280 | 4.99 |
| 2026-09-28 | 4.79 | 4.81 | 4.84 | 4.61 | +1.48% | 41,533,400 | 197,377,952 | 5.52 |
| 2026-09-24 | 4.78 | 4.74 | 4.78 | 4.58 | -0.84% | 34,934,600 | 164,039,728 | 4.64 |
| 2026-09-23 | 4.91 | 4.78 | 5.14 | 4.72 | -3.82% | 67,340,300 | 329,318,560 | 8.95 |
| 2026-09-22 | 4.67 | 4.97 | 4.97 | 4.67 | +9.96% | 62,528,300 | 305,286,208 | 8.31 |
| 2026-09-21 | 4.08 | 4.52 | 4.52 | 4.08 | +9.98% | 49,175,900 | 217,607,328 | 6.54 |
| 2026-09-18 | 4.14 | 4.11 | 4.15 | 4.07 | -0.48% | 8,956,100 | 36,785,592 | 1.19 |
| 2026-09-17 | 4.10 | 4.13 | 4.14 | 4.03 | +0.49% | 10,359,900 | 42,325,716 | 1.38 |
| 2026-09-16 | 4.08 | 4.11 | 4.15 | 4.03 | +0.24% | 10,880,900 | 44,627,248 | 1.45 |
| 2026-09-15 | 4.26 | 4.10 | 4.27 | 4.09 | -1.91% | 13,810,900 | 57,469,544 | 1.84 |
| 2026-09-14 | 4.23 | 4.18 | 4.26 | 4.17 | -0.71% | 10,916,000 | 45,907,312 | 1.45 |
| 2026-09-11 | 4.33 | 4.21 | 4.36 | 4.12 | -3.22% | 13,514,900 | 56,856,648 | 1.80 |
| 2026-09-10 | 4.39 | 4.35 | 4.45 | 4.34 | -1.36% | 12,362,800 | 54,160,200 | 1.64 |
| 2026-09-09 | 4.41 | 4.41 | 4.56 | 4.37 | +0.00% | 18,762,500 | 83,444,168 | 2.49 |
| 2026-09-08 | 4.31 | 4.41 | 4.44 | 4.29 | +3.04% | 14,719,300 | 64,542,608 | 1.96 |
| 2026-09-07 | 4.29 | 4.28 | 4.31 | 4.20 | +0.23% | 7,551,200 | 32,190,960 | 1.00 |
| 2026-09-04 | 4.28 | 4.27 | 4.32 | 4.24 | -0.23% | 9,496,100 | 40,690,156 | 1.26 |
| 2026-09-03 | 4.42 | 4.28 | 4.43 | 4.25 | -2.51% | 11,924,900 | 51,354,568 | 1.59 |
| 2026-09-02 | 4.38 | 4.39 | 4.42 | 4.27 | +1.15% | 13,014,900 | 56,647,976 | 1.73 |
| 2026-09-01 | 4.35 | 4.34 | 4.37 | 4.30 | +0.93% | 14,103,700 | 61,142,376 | 1.87 |
| 2026-08-31 | 4.38 | 4.30 | 4.40 | 4.25 | -1.60% | 20,654,700 | 88,660,496 | 2.75 |
| 2026-08-28 | 4.13 | 4.37 | 4.42 | 4.11 | +5.81% | 31,558,800 | 134,942,272 | 4.19 |
| 2026-08-27 | 4.07 | 4.13 | 4.17 | 4.07 | +0.49% | 18,754,600 | 77,464,248 | 2.49 |
| 2026-08-26 | 4.21 | 4.11 | 4.24 | 4.07 | -1.91% | 36,616,200 | 150,957,648 | 4.87 |
需要全历史数据与程序化访问？
查看 升达林业 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=sz002259 获取全部历史日线。