神开股份
sz002278 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）
7.85
涨跌幅
-1.38%
成交量
5,996,700 股
成交额
47,526,384 元
换手率
1.67%
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 | 7.95 | 7.85 | 8.04 | 7.83 | -1.38% | 5,996,700 | 47,526,384 | 1.67 |
| 2026-10-13 | 7.70 | 7.96 | 7.98 | 7.61 | +1.79% | 7,917,600 | 61,859,680 | 2.21 |
| 2026-10-12 | 8.01 | 7.82 | 8.06 | 7.80 | -2.49% | 7,794,400 | 61,629,876 | 2.17 |
| 2026-10-09 | 7.98 | 8.02 | 8.02 | 7.59 | +0.12% | 12,640,200 | 98,997,832 | 3.52 |
| 2026-10-08 | 7.93 | 8.01 | 8.12 | 7.90 | +0.50% | 12,303,200 | 98,889,496 | 3.43 |
| 2026-09-30 | 8.31 | 7.97 | 8.33 | 7.96 | -4.21% | 21,573,200 | 175,326,640 | 6.01 |
| 2026-09-29 | 7.88 | 8.32 | 8.57 | 7.86 | +5.45% | 30,642,300 | 255,087,392 | 8.54 |
| 2026-09-28 | 7.96 | 7.89 | 7.98 | 7.76 | -0.88% | 5,790,800 | 45,406,712 | 1.61 |
| 2026-09-24 | 7.94 | 7.96 | 8.00 | 7.87 | +0.63% | 6,009,900 | 47,775,716 | 1.67 |
| 2026-09-23 | 8.09 | 7.91 | 8.30 | 7.89 | -1.62% | 9,983,600 | 80,023,800 | 2.78 |
| 2026-09-22 | 8.15 | 8.04 | 8.15 | 7.98 | -0.74% | 6,580,000 | 52,833,636 | 1.83 |
| 2026-09-21 | 8.02 | 8.10 | 8.10 | 7.98 | +1.50% | 6,549,100 | 52,827,252 | 1.83 |
| 2026-09-18 | 7.86 | 7.98 | 8.03 | 7.83 | +2.05% | 6,641,500 | 52,852,424 | 1.85 |
| 2026-09-17 | 7.89 | 7.82 | 7.90 | 7.71 | -0.64% | 6,810,400 | 53,107,656 | 1.90 |
| 2026-09-16 | 7.81 | 7.87 | 8.00 | 7.75 | +1.68% | 8,595,000 | 67,620,248 | 2.40 |
| 2026-09-15 | 8.00 | 7.74 | 8.02 | 7.73 | -3.25% | 11,129,700 | 87,299,424 | 3.10 |
| 2026-09-14 | 8.06 | 8.00 | 8.30 | 7.93 | -0.99% | 12,201,400 | 98,354,864 | 3.40 |
| 2026-09-11 | 8.32 | 8.08 | 8.44 | 8.04 | -2.30% | 14,824,700 | 120,842,704 | 4.13 |
| 2026-09-10 | 8.51 | 8.27 | 8.60 | 8.26 | -2.01% | 14,665,900 | 123,204,808 | 4.09 |
| 2026-09-09 | 8.49 | 8.44 | 8.56 | 8.36 | -0.94% | 14,257,200 | 120,240,984 | 3.97 |
| 2026-09-08 | 8.25 | 8.52 | 8.53 | 8.19 | +2.77% | 18,703,500 | 156,827,936 | 5.21 |
| 2026-09-07 | 8.33 | 8.29 | 8.34 | 8.12 | -0.60% | 16,495,400 | 135,969,168 | 4.60 |
| 2026-09-04 | 8.43 | 8.34 | 8.56 | 8.29 | -2.91% | 29,035,200 | 244,851,376 | 8.09 |
| 2026-09-03 | 8.83 | 8.59 | 8.92 | 8.48 | -3.27% | 46,439,900 | 401,868,384 | 12.94 |
| 2026-09-02 | 8.55 | 8.88 | 9.22 | 8.42 | +5.97% | 60,069,400 | 539,777,600 | 16.74 |
| 2026-09-01 | 8.32 | 8.38 | 8.42 | 8.30 | +0.84% | 6,634,700 | 55,574,684 | 1.85 |
| 2026-08-31 | 8.29 | 8.31 | 8.31 | 8.19 | +0.12% | 5,193,600 | 42,903,648 | 1.45 |
| 2026-08-28 | 8.23 | 8.30 | 8.31 | 8.16 | +0.85% | 5,972,000 | 49,351,832 | 1.66 |
| 2026-08-27 | 8.26 | 8.23 | 8.29 | 8.18 | -0.84% | 7,283,600 | 59,913,456 | 2.03 |
| 2026-08-26 | 8.31 | 8.30 | 8.38 | 8.18 | -0.36% | 8,386,900 | 69,460,592 | 2.34 |
需要全历史数据与程序化访问？
查看 神开股份 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=sz002278 获取全部历史日线。