浙富控股
sz002266 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）
4.51
涨跌幅
-1.74%
成交量
50,494,500 股
成交额
229,677,440 元
换手率
1.04%
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 | 4.60 | 4.51 | 4.61 | 4.51 | -1.74% | 50,494,500 | 229,677,440 | 1.04 |
| 2026-10-13 | 4.60 | 4.59 | 4.67 | 4.51 | -1.29% | 61,230,800 | 280,051,936 | 1.26 |
| 2026-10-12 | 4.78 | 4.65 | 4.81 | 4.62 | -3.12% | 77,087,300 | 362,100,704 | 1.59 |
| 2026-10-09 | 4.82 | 4.80 | 4.86 | 4.68 | -1.23% | 78,046,800 | 371,191,648 | 1.61 |
| 2026-10-08 | 4.64 | 4.86 | 4.90 | 4.62 | +4.97% | 122,211,100 | 591,652,160 | 2.52 |
| 2026-09-30 | 4.55 | 4.63 | 4.65 | 4.53 | +1.98% | 48,373,900 | 222,779,024 | 1.00 |
| 2026-09-29 | 4.53 | 4.54 | 4.56 | 4.51 | +0.22% | 48,176,600 | 218,354,064 | 0.99 |
| 2026-09-28 | 4.60 | 4.53 | 4.60 | 4.48 | -1.31% | 57,377,400 | 259,032,208 | 1.18 |
| 2026-09-24 | 4.77 | 4.59 | 4.80 | 4.58 | -4.18% | 79,720,600 | 372,829,024 | 1.65 |
| 2026-09-23 | 4.99 | 4.79 | 5.01 | 4.79 | -4.01% | 71,699,900 | 347,667,744 | 1.48 |
| 2026-09-22 | 5.05 | 4.99 | 5.08 | 4.97 | -1.19% | 56,275,400 | 283,199,936 | 1.16 |
| 2026-09-21 | 4.99 | 5.05 | 5.08 | 4.98 | +1.41% | 73,672,800 | 371,336,864 | 1.52 |
| 2026-09-18 | 4.95 | 4.98 | 4.98 | 4.91 | +1.22% | 64,586,000 | 319,300,736 | 1.33 |
| 2026-09-17 | 4.80 | 4.92 | 5.08 | 4.79 | +2.71% | 108,240,000 | 536,144,704 | 2.24 |
| 2026-09-16 | 4.71 | 4.79 | 4.82 | 4.68 | +1.70% | 49,184,700 | 233,746,688 | 1.02 |
| 2026-09-15 | 4.78 | 4.71 | 4.79 | 4.69 | -1.67% | 44,257,000 | 209,393,696 | 0.91 |
| 2026-09-14 | 4.75 | 4.79 | 4.85 | 4.74 | +0.00% | 39,050,100 | 187,130,544 | 0.81 |
| 2026-09-11 | 4.84 | 4.79 | 4.85 | 4.71 | -2.24% | 64,428,500 | 306,299,200 | 1.33 |
| 2026-09-10 | 4.95 | 4.90 | 4.97 | 4.89 | -1.41% | 48,037,800 | 236,643,888 | 0.99 |
| 2026-09-09 | 4.81 | 4.97 | 4.98 | 4.80 | +3.11% | 77,174,700 | 379,300,704 | 1.59 |
| 2026-09-08 | 4.77 | 4.82 | 4.85 | 4.75 | +1.47% | 55,647,900 | 267,905,408 | 1.15 |
| 2026-09-07 | 4.87 | 4.75 | 4.87 | 4.74 | -2.46% | 75,069,900 | 358,795,072 | 1.55 |
| 2026-09-04 | 4.85 | 4.87 | 4.97 | 4.84 | +0.62% | 67,231,500 | 329,962,720 | 1.39 |
| 2026-09-03 | 4.81 | 4.84 | 4.86 | 4.78 | +1.04% | 52,047,500 | 250,757,568 | 1.07 |
| 2026-09-02 | 4.86 | 4.79 | 4.87 | 4.77 | -2.04% | 83,422,500 | 400,045,600 | 1.72 |
| 2026-09-01 | 4.88 | 4.89 | 4.92 | 4.85 | +0.00% | 79,774,700 | 389,662,944 | 1.65 |
| 2026-08-31 | 4.91 | 4.89 | 4.91 | 4.77 | -1.21% | 83,607,300 | 404,680,224 | 1.73 |
| 2026-08-28 | 4.99 | 4.95 | 5.01 | 4.92 | -1.00% | 65,756,000 | 325,514,144 | 1.36 |
| 2026-08-27 | 4.89 | 5.00 | 5.01 | 4.80 | +1.42% | 80,932,300 | 398,246,880 | 1.67 |
| 2026-08-26 | 4.82 | 4.93 | 4.98 | 4.80 | +2.71% | 75,381,700 | 371,037,696 | 1.56 |
需要全历史数据与程序化访问？
查看 浙富控股 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=sz002266 获取全部历史日线。