久其软件
sz002279 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）
6.76
涨跌幅
-1.31%
成交量
18,420,100 股
成交额
124,827,536 元
换手率
2.31%
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 | 6.83 | 6.76 | 6.84 | 6.73 | -1.31% | 18,420,100 | 124,827,536 | 2.31 |
| 2026-10-13 | 6.68 | 6.85 | 6.92 | 6.61 | +1.33% | 28,569,800 | 193,958,640 | 3.59 |
| 2026-10-12 | 6.73 | 6.76 | 6.81 | 6.64 | -0.29% | 21,072,700 | 141,768,992 | 2.65 |
| 2026-10-09 | 6.44 | 6.78 | 6.81 | 6.30 | +4.95% | 38,501,900 | 253,663,952 | 4.84 |
| 2026-10-08 | 6.53 | 6.46 | 6.59 | 6.42 | -1.22% | 14,139,100 | 91,787,472 | 1.78 |
| 2026-09-30 | 6.63 | 6.54 | 6.69 | 6.51 | -1.95% | 19,163,600 | 125,785,040 | 2.41 |
| 2026-09-29 | 6.45 | 6.67 | 6.75 | 6.41 | +3.09% | 27,988,000 | 185,711,120 | 3.52 |
| 2026-09-28 | 6.54 | 6.47 | 6.59 | 6.41 | -1.52% | 16,596,000 | 107,640,360 | 2.08 |
| 2026-09-24 | 6.75 | 6.57 | 6.75 | 6.55 | -1.35% | 21,700,300 | 143,623,424 | 2.73 |
| 2026-09-23 | 6.94 | 6.66 | 7.01 | 6.66 | -4.99% | 43,710,100 | 295,428,736 | 5.49 |
| 2026-09-22 | 6.97 | 7.01 | 7.26 | 6.88 | +2.19% | 54,245,500 | 380,954,816 | 6.81 |
| 2026-09-21 | 6.83 | 6.86 | 6.86 | 6.76 | +1.03% | 27,873,200 | 189,916,784 | 3.50 |
| 2026-09-18 | 6.80 | 6.79 | 6.90 | 6.75 | +0.89% | 28,325,500 | 192,898,416 | 3.56 |
| 2026-09-17 | 6.74 | 6.73 | 6.88 | 6.66 | -1.32% | 26,887,200 | 181,603,040 | 3.38 |
| 2026-09-16 | 6.91 | 6.82 | 6.93 | 6.76 | -2.01% | 42,387,700 | 289,586,880 | 5.32 |
| 2026-09-15 | 7.19 | 6.96 | 7.28 | 6.93 | -2.11% | 66,369,200 | 467,769,152 | 8.34 |
| 2026-09-14 | 6.85 | 7.11 | 7.48 | 6.85 | +4.56% | 99,436,000 | 717,089,536 | 12.49 |
| 2026-09-11 | 6.89 | 6.80 | 6.92 | 6.70 | -1.31% | 21,362,300 | 144,792,624 | 2.68 |
| 2026-09-10 | 6.91 | 6.89 | 6.93 | 6.79 | -0.29% | 20,349,100 | 140,130,112 | 2.56 |
| 2026-09-09 | 7.10 | 6.91 | 7.11 | 6.87 | -2.68% | 31,870,800 | 221,296,784 | 4.00 |
| 2026-09-08 | 7.09 | 7.10 | 7.15 | 7.01 | +0.71% | 24,631,000 | 174,669,488 | 3.09 |
| 2026-09-07 | 7.13 | 7.05 | 7.14 | 7.01 | -1.26% | 35,065,500 | 247,883,904 | 4.40 |
| 2026-09-04 | 7.10 | 7.14 | 7.29 | 7.07 | +1.71% | 62,311,300 | 448,908,320 | 7.83 |
| 2026-09-03 | 7.16 | 7.02 | 7.22 | 6.99 | -1.27% | 40,188,400 | 284,274,400 | 5.05 |
| 2026-09-02 | 7.04 | 7.11 | 7.27 | 7.00 | -0.14% | 52,846,900 | 375,464,672 | 6.64 |
| 2026-09-01 | 6.97 | 7.12 | 7.14 | 6.97 | +2.15% | 71,924,100 | 509,351,584 | 9.03 |
| 2026-08-31 | 6.88 | 6.97 | 7.15 | 6.81 | -1.13% | 88,307,300 | 612,603,520 | 11.09 |
| 2026-08-28 | 6.60 | 7.05 | 7.05 | 6.57 | +9.98% | 46,503,000 | 323,045,344 | 5.84 |
| 2026-08-27 | 6.36 | 6.41 | 6.43 | 6.33 | +0.94% | 15,939,400 | 101,842,600 | 2.00 |
| 2026-08-26 | 6.36 | 6.35 | 6.44 | 6.29 | -0.16% | 18,204,700 | 115,722,704 | 2.29 |
需要全历史数据与程序化访问？
查看 久其软件 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=sz002279 获取全部历史日线。