遥望科技
sz002291 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）
5.95
涨跌幅
-0.34%
成交量
72,878,900 股
成交额
432,682,912 元
换手率
8.39%
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 | 5.85 | 5.95 | 6.07 | 5.79 | -0.34% | 72,878,900 | 432,682,912 | 8.39 |
| 2026-10-13 | 5.68 | 5.97 | 5.98 | 5.62 | +3.11% | 76,368,500 | 447,053,024 | 8.79 |
| 2026-10-12 | 5.75 | 5.79 | 5.82 | 5.58 | +1.94% | 59,961,000 | 344,439,264 | 6.90 |
| 2026-10-09 | 5.43 | 5.68 | 5.71 | 5.28 | +4.60% | 45,386,500 | 250,290,560 | 5.22 |
| 2026-10-08 | 5.48 | 5.43 | 5.53 | 5.38 | -0.91% | 20,290,600 | 110,280,968 | 2.33 |
| 2026-09-30 | 5.63 | 5.48 | 5.65 | 5.42 | -1.97% | 28,096,600 | 154,269,200 | 3.23 |
| 2026-09-29 | 5.42 | 5.59 | 5.63 | 5.37 | +4.29% | 43,144,000 | 239,133,520 | 4.96 |
| 2026-09-28 | 5.48 | 5.36 | 5.65 | 5.34 | -1.65% | 27,009,100 | 146,529,008 | 3.11 |
| 2026-09-24 | 5.50 | 5.45 | 5.76 | 5.43 | -0.73% | 38,647,400 | 214,237,200 | 4.45 |
| 2026-09-23 | 5.70 | 5.49 | 5.70 | 5.47 | -3.85% | 33,654,700 | 186,341,152 | 3.87 |
| 2026-09-22 | 5.71 | 5.71 | 5.76 | 5.61 | +1.24% | 38,814,600 | 221,038,048 | 4.47 |
| 2026-09-21 | 5.54 | 5.64 | 5.66 | 5.49 | +1.99% | 28,406,300 | 158,896,416 | 3.27 |
| 2026-09-18 | 5.53 | 5.53 | 5.58 | 5.46 | +0.18% | 24,329,500 | 134,592,016 | 2.80 |
| 2026-09-17 | 5.44 | 5.52 | 5.54 | 5.37 | +1.47% | 26,381,400 | 144,679,392 | 3.04 |
| 2026-09-16 | 5.30 | 5.44 | 5.47 | 5.25 | +2.06% | 20,857,400 | 112,616,520 | 2.40 |
| 2026-09-15 | 5.53 | 5.33 | 5.55 | 5.32 | -3.27% | 25,528,500 | 137,900,112 | 2.94 |
| 2026-09-14 | 5.53 | 5.51 | 5.58 | 5.48 | -1.25% | 19,317,000 | 106,555,648 | 2.22 |
| 2026-09-11 | 5.55 | 5.58 | 5.62 | 5.47 | -0.71% | 25,725,600 | 142,576,400 | 2.96 |
| 2026-09-10 | 5.75 | 5.62 | 5.75 | 5.60 | -1.75% | 21,759,300 | 122,724,496 | 2.50 |
| 2026-09-09 | 5.85 | 5.72 | 5.87 | 5.67 | -2.72% | 32,670,600 | 186,533,808 | 3.76 |
| 2026-09-08 | 5.86 | 5.88 | 5.94 | 5.78 | +1.03% | 35,793,600 | 210,459,408 | 4.12 |
| 2026-09-07 | 5.73 | 5.82 | 5.84 | 5.73 | +0.69% | 36,762,700 | 212,814,672 | 4.23 |
| 2026-09-04 | 5.77 | 5.78 | 5.94 | 5.74 | +0.52% | 59,499,600 | 347,237,952 | 6.85 |
| 2026-09-03 | 6.00 | 5.75 | 6.05 | 5.73 | -2.71% | 86,032,700 | 504,462,464 | 9.90 |
| 2026-09-02 | 5.85 | 5.91 | 6.23 | 5.80 | -1.66% | 125,328,200 | 751,102,656 | 14.42 |
| 2026-09-01 | 5.36 | 6.01 | 6.01 | 5.34 | +10.07% | 112,624,400 | 650,672,192 | 12.96 |
| 2026-08-31 | 5.14 | 5.46 | 5.56 | 5.12 | +5.00% | 58,875,100 | 317,253,536 | 6.77 |
| 2026-08-28 | 5.22 | 5.20 | 5.26 | 5.18 | +0.39% | 19,854,900 | 103,547,008 | 2.28 |
| 2026-08-27 | 5.18 | 5.18 | 5.22 | 5.14 | +0.00% | 14,629,800 | 75,769,664 | 1.68 |
| 2026-08-26 | 5.13 | 5.18 | 5.22 | 5.13 | -0.19% | 15,395,200 | 79,693,624 | 1.77 |
需要全历史数据与程序化访问？
查看 遥望科技 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=sz002291 获取全部历史日线。