世联行
sz002285 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）
2.74
涨跌幅
-6.48%
成交量
151,471,000 股
成交额
423,524,960 元
换手率
7.65%
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 | 2.87 | 2.74 | 2.92 | 2.72 | -6.48% | 151,471,000 | 423,524,960 | 7.65 |
| 2026-10-13 | 2.93 | 2.93 | 3.04 | 2.84 | -0.34% | 177,976,300 | 520,806,944 | 8.99 |
| 2026-10-12 | 3.19 | 2.94 | 3.21 | 2.94 | -10.09% | 252,335,200 | 755,354,624 | 12.75 |
| 2026-10-09 | 3.30 | 3.27 | 3.53 | 2.98 | +1.87% | 331,035,500 | 1,078,343,040 | 16.73 |
| 2026-10-08 | 2.87 | 3.21 | 3.32 | 2.85 | +6.29% | 354,241,100 | 1,140,776,448 | 17.90 |
| 2026-09-30 | 2.89 | 3.02 | 3.13 | 2.89 | -5.92% | 317,595,600 | 941,814,080 | 16.05 |
| 2026-09-29 | 3.33 | 3.21 | 3.42 | 3.05 | -1.53% | 312,884,600 | 1,006,101,568 | 15.81 |
| 2026-09-28 | 3.28 | 3.26 | 3.49 | 3.07 | +0.00% | 317,224,900 | 1,039,504,000 | 16.03 |
| 2026-09-24 | 3.09 | 3.26 | 3.39 | 2.97 | +2.84% | 389,129,100 | 1,223,074,688 | 19.66 |
| 2026-09-23 | 3.21 | 3.17 | 3.52 | 3.12 | -0.94% | 411,094,500 | 1,373,545,088 | 20.77 |
| 2026-09-22 | 3.15 | 3.20 | 3.44 | 3.08 | +0.63% | 346,816,500 | 1,118,683,648 | 17.52 |
| 2026-09-21 | 2.87 | 3.18 | 3.18 | 2.72 | +10.03% | 291,462,000 | 859,237,568 | 14.73 |
| 2026-09-18 | 2.60 | 2.89 | 2.89 | 2.60 | +9.89% | 255,076,700 | 711,357,824 | 12.89 |
| 2026-09-17 | 2.55 | 2.63 | 2.63 | 2.51 | +10.04% | 129,084,800 | 337,377,632 | 6.52 |
| 2026-09-16 | 2.15 | 2.39 | 2.39 | 2.15 | +10.14% | 135,117,200 | 312,818,720 | 6.83 |
| 2026-09-15 | 2.24 | 2.17 | 2.25 | 2.16 | -3.56% | 50,850,600 | 111,593,368 | 2.57 |
| 2026-09-14 | 2.24 | 2.25 | 2.29 | 2.22 | +0.00% | 52,784,700 | 118,836,312 | 2.67 |
| 2026-09-11 | 2.36 | 2.25 | 2.36 | 2.21 | -5.86% | 94,676,800 | 213,665,920 | 4.78 |
| 2026-09-10 | 2.46 | 2.39 | 2.47 | 2.34 | -2.45% | 94,813,800 | 226,447,136 | 4.79 |
| 2026-09-09 | 2.60 | 2.45 | 2.62 | 2.41 | -5.77% | 175,376,100 | 435,289,664 | 8.86 |
| 2026-09-08 | 2.38 | 2.60 | 2.60 | 2.37 | +10.17% | 157,588,000 | 394,771,744 | 7.96 |
| 2026-09-07 | 2.31 | 2.36 | 2.42 | 2.31 | -0.42% | 98,862,000 | 234,030,464 | 5.00 |
| 2026-09-04 | 2.27 | 2.37 | 2.50 | 2.27 | +4.41% | 164,277,500 | 397,691,712 | 8.30 |
| 2026-09-03 | 2.33 | 2.27 | 2.40 | 2.24 | -2.99% | 81,810,100 | 187,786,464 | 4.13 |
| 2026-09-02 | 2.32 | 2.34 | 2.38 | 2.24 | -1.68% | 90,436,700 | 208,097,440 | 4.57 |
| 2026-09-01 | 2.35 | 2.38 | 2.43 | 2.30 | -1.24% | 159,942,100 | 379,823,264 | 8.08 |
| 2026-08-31 | 2.56 | 2.41 | 2.56 | 2.39 | +3.43% | 218,203,200 | 542,674,816 | 11.03 |
| 2026-08-28 | 2.22 | 2.33 | 2.40 | 2.21 | +4.95% | 78,731,600 | 181,811,328 | 3.98 |
| 2026-08-27 | 2.23 | 2.22 | 2.24 | 2.19 | -0.45% | 37,635,100 | 83,346,984 | 1.90 |
| 2026-08-26 | 2.19 | 2.23 | 2.27 | 2.17 | +1.36% | 61,451,900 | 137,139,904 | 3.11 |
需要全历史数据与程序化访问？
查看 世联行 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=sz002285 获取全部历史日线。