电科网安

sz002268 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）

14.75

涨跌幅

-1.67%

成交量

10,536,900 股

成交额

156,189,664 元

换手率

1.25%

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	14.96	14.75	15.02	14.66	-1.67%	10,536,900	156,189,664	1.25
2026-10-13	14.93	15.00	15.17	14.70	-0.73%	15,543,800	232,275,376	1.84
2026-10-12	15.29	15.11	15.40	14.95	-1.18%	14,454,200	218,476,288	1.71
2026-10-09	14.39	15.29	15.35	14.30	+5.89%	27,833,900	415,935,680	3.29
2026-10-08	14.84	14.44	14.85	14.35	-2.83%	12,415,500	181,272,272	1.47
2026-09-30	14.95	14.86	15.10	14.55	-1.46%	17,244,500	255,582,896	2.04
2026-09-29	14.78	15.08	15.20	14.71	+1.62%	18,963,900	285,077,984	2.24
2026-09-28	14.88	14.84	14.98	14.47	+0.68%	16,909,400	250,005,200	2.00
2026-09-24	14.83	14.74	14.97	14.72	-1.21%	8,692,000	128,887,688	1.03
2026-09-23	15.05	14.92	15.08	14.86	-1.26%	11,451,900	170,978,352	1.36
2026-09-22	15.00	15.11	15.27	14.91	+1.21%	19,689,400	297,346,304	2.33
2026-09-21	14.95	14.93	15.05	14.60	+1.36%	19,226,400	286,624,160	2.27
2026-09-18	14.67	14.73	14.99	14.50	+0.20%	20,847,300	308,028,768	2.47
2026-09-17	14.18	14.70	15.41	14.13	+3.74%	27,671,400	407,990,880	3.27
2026-09-16	14.33	14.17	14.63	14.03	-2.14%	22,679,400	323,354,176	2.68
2026-09-15	14.89	14.48	15.32	14.47	-1.03%	34,248,700	509,952,672	4.05
2026-09-14	14.36	14.63	14.96	14.35	+5.56%	30,290,700	444,095,136	3.58
2026-09-11	14.18	13.86	14.26	13.66	-1.00%	9,611,600	133,122,640	1.14
2026-09-10	14.00	14.00	14.10	13.88	-0.28%	4,839,100	67,892,224	0.57
2026-09-09	14.07	14.04	14.13	13.97	-0.71%	5,362,300	75,318,920	0.63
2026-09-08	13.98	14.14	14.21	13.89	+0.78%	6,172,000	87,179,384	0.73
2026-09-07	14.15	14.03	14.28	13.95	-1.34%	7,536,000	105,953,888	0.89
2026-09-04	14.11	14.22	14.46	14.11	+1.72%	12,407,300	177,386,384	1.47
2026-09-03	14.10	13.98	14.22	13.94	-0.92%	5,681,800	79,900,128	0.67
2026-09-02	14.12	14.11	14.24	13.96	-0.91%	6,489,900	91,320,384	0.77
2026-09-01	14.00	14.24	14.28	13.94	+1.57%	8,783,200	124,450,232	1.04
2026-08-31	13.86	14.02	14.04	13.78	-0.78%	11,125,000	154,751,584	1.32
2026-08-28	14.41	14.13	14.59	14.10	+0.14%	18,376,700	264,288,272	2.17
2026-08-27	14.02	14.11	14.28	13.96	+0.71%	8,475,400	119,723,600	1.00
2026-08-26	13.75	14.01	14.11	13.71	+1.67%	7,514,600	104,913,448	0.89

需要全历史数据与程序化访问？查看电科网安日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002268 获取全部历史日线。