桂林三金
sz002275 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）
12.34
涨跌幅
+0.73%
成交量
1,515,100 股
成交额
18,701,642 元
换手率
0.27%
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 | 12.24 | 12.34 | 12.40 | 12.22 | +0.73% | 1,515,100 | 18,701,642 | 0.27 |
| 2026-10-13 | 12.31 | 12.25 | 12.31 | 12.19 | -0.65% | 1,206,000 | 14,776,895 | 0.21 |
| 2026-10-12 | 12.34 | 12.33 | 12.43 | 12.27 | -0.16% | 1,775,700 | 21,880,942 | 0.31 |
| 2026-10-09 | 12.15 | 12.35 | 12.38 | 12.15 | +1.31% | 2,509,300 | 30,880,372 | 0.44 |
| 2026-10-08 | 12.22 | 12.19 | 12.29 | 12.15 | -0.25% | 1,347,800 | 16,483,867 | 0.24 |
| 2026-09-30 | 12.12 | 12.22 | 12.23 | 12.07 | +1.24% | 1,191,300 | 14,510,404 | 0.21 |
| 2026-09-29 | 12.13 | 12.07 | 12.15 | 12.01 | +0.00% | 780,400 | 9,434,149 | 0.14 |
| 2026-09-28 | 12.10 | 12.07 | 12.16 | 12.03 | -0.25% | 1,052,900 | 12,703,028 | 0.19 |
| 2026-09-24 | 12.22 | 12.10 | 12.30 | 12.08 | -1.06% | 1,344,600 | 16,357,787 | 0.24 |
| 2026-09-23 | 12.28 | 12.23 | 12.32 | 12.20 | -0.41% | 936,800 | 11,474,320 | 0.17 |
| 2026-09-22 | 12.34 | 12.28 | 12.35 | 12.24 | -0.57% | 1,377,500 | 16,921,110 | 0.24 |
| 2026-09-21 | 12.12 | 12.35 | 12.36 | 12.12 | +1.98% | 2,388,500 | 29,287,066 | 0.42 |
| 2026-09-18 | 12.13 | 12.11 | 12.19 | 12.10 | +0.00% | 1,434,300 | 17,411,798 | 0.25 |
| 2026-09-17 | 12.12 | 12.11 | 12.14 | 12.06 | -0.08% | 933,900 | 11,300,540 | 0.17 |
| 2026-09-16 | 12.14 | 12.12 | 12.14 | 12.02 | -0.16% | 1,356,600 | 16,389,522 | 0.24 |
| 2026-09-15 | 12.27 | 12.14 | 12.38 | 12.12 | -1.62% | 2,195,700 | 26,745,678 | 0.39 |
| 2026-09-14 | 12.18 | 12.34 | 12.38 | 12.14 | +0.82% | 2,394,600 | 29,391,760 | 0.42 |
| 2026-09-11 | 12.28 | 12.24 | 12.35 | 12.16 | -0.49% | 2,193,100 | 26,840,582 | 0.39 |
| 2026-09-10 | 12.43 | 12.30 | 12.44 | 12.28 | -1.05% | 1,772,100 | 21,819,450 | 0.31 |
| 2026-09-09 | 12.38 | 12.43 | 12.46 | 12.33 | -0.16% | 1,378,000 | 17,094,212 | 0.24 |
| 2026-09-08 | 12.32 | 12.45 | 12.46 | 12.22 | +0.81% | 2,304,300 | 28,470,436 | 0.41 |
| 2026-09-07 | 12.36 | 12.35 | 12.36 | 12.27 | -0.08% | 1,582,700 | 19,495,574 | 0.28 |
| 2026-09-04 | 12.33 | 12.36 | 12.45 | 12.29 | +0.49% | 1,528,700 | 18,924,414 | 0.27 |
| 2026-09-03 | 12.43 | 12.30 | 12.46 | 12.27 | -0.89% | 2,374,900 | 29,317,604 | 0.42 |
| 2026-09-02 | 12.51 | 12.41 | 12.51 | 12.38 | -0.96% | 1,965,000 | 24,402,178 | 0.35 |
| 2026-09-01 | 12.48 | 12.53 | 12.56 | 12.43 | +0.40% | 2,002,500 | 25,067,812 | 0.35 |
| 2026-08-31 | 12.51 | 12.48 | 12.67 | 12.41 | -0.48% | 2,593,600 | 32,448,676 | 0.46 |
| 2026-08-28 | 12.40 | 12.54 | 12.68 | 12.35 | +0.80% | 3,185,000 | 39,871,092 | 0.56 |
| 2026-08-27 | 12.41 | 12.44 | 12.47 | 12.28 | +0.24% | 4,448,100 | 54,928,860 | 0.79 |
| 2026-08-26 | 12.49 | 12.41 | 12.63 | 12.41 | -1.04% | 4,481,500 | 55,970,060 | 0.79 |
需要全历史数据与程序化访问？
查看 桂林三金 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=sz002275 获取全部历史日线。