奥飞娱乐
sz002292 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）
9.43
涨跌幅
+2.95%
成交量
147,829,900 股
成交额
1,387,443,200 元
换手率
14.52%
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 | 9.16 | 9.43 | 9.61 | 8.91 | +2.95% | 147,829,900 | 1,387,443,200 | 14.52 |
| 2026-10-13 | 8.81 | 9.16 | 9.27 | 8.63 | +2.58% | 84,824,500 | 761,244,736 | 8.33 |
| 2026-10-12 | 8.86 | 8.93 | 9.13 | 8.71 | -1.22% | 95,170,000 | 849,157,632 | 9.35 |
| 2026-10-09 | 8.42 | 9.04 | 9.20 | 8.31 | +7.62% | 90,659,000 | 792,419,520 | 8.91 |
| 2026-10-08 | 8.48 | 8.40 | 8.61 | 8.29 | -0.83% | 44,015,300 | 371,879,040 | 4.32 |
| 2026-09-30 | 8.60 | 8.47 | 8.94 | 8.45 | -1.05% | 46,710,600 | 403,103,264 | 4.59 |
| 2026-09-29 | 8.53 | 8.56 | 8.68 | 8.42 | +0.12% | 33,725,100 | 288,899,872 | 3.31 |
| 2026-09-28 | 8.81 | 8.55 | 8.92 | 8.51 | -2.06% | 38,445,200 | 333,009,376 | 3.78 |
| 2026-09-24 | 8.78 | 8.73 | 8.92 | 8.62 | +0.23% | 44,177,700 | 387,722,272 | 4.34 |
| 2026-09-23 | 9.06 | 8.71 | 9.10 | 8.68 | -4.60% | 46,732,300 | 412,366,592 | 4.59 |
| 2026-09-22 | 9.08 | 9.13 | 9.20 | 9.04 | +0.55% | 46,809,300 | 426,838,656 | 4.60 |
| 2026-09-21 | 8.89 | 9.08 | 9.16 | 8.77 | +2.25% | 59,164,900 | 533,674,688 | 5.81 |
| 2026-09-18 | 8.60 | 8.88 | 9.02 | 8.52 | +2.90% | 65,338,300 | 580,913,088 | 6.42 |
| 2026-09-17 | 8.33 | 8.63 | 8.65 | 8.27 | +3.60% | 41,160,100 | 351,834,720 | 4.04 |
| 2026-09-16 | 8.16 | 8.33 | 8.36 | 8.09 | +1.09% | 25,908,300 | 214,613,232 | 2.55 |
| 2026-09-15 | 8.45 | 8.24 | 8.48 | 8.20 | -1.90% | 29,315,100 | 244,106,976 | 2.88 |
| 2026-09-14 | 8.44 | 8.40 | 8.52 | 8.35 | -1.41% | 27,435,300 | 231,039,600 | 2.70 |
| 2026-09-11 | 8.60 | 8.52 | 8.63 | 8.39 | -1.50% | 37,413,800 | 317,988,096 | 3.68 |
| 2026-09-10 | 8.72 | 8.65 | 8.83 | 8.55 | -1.14% | 32,901,700 | 285,444,000 | 3.23 |
| 2026-09-09 | 8.71 | 8.75 | 8.88 | 8.58 | -0.46% | 55,168,500 | 482,207,328 | 5.42 |
| 2026-09-08 | 8.65 | 8.79 | 8.93 | 8.58 | +1.62% | 59,846,100 | 524,159,840 | 5.88 |
| 2026-09-07 | 8.46 | 8.65 | 8.73 | 8.42 | +2.00% | 52,990,100 | 454,700,384 | 5.21 |
| 2026-09-04 | 8.38 | 8.48 | 8.67 | 8.38 | +1.31% | 44,454,800 | 379,743,584 | 4.37 |
| 2026-09-03 | 8.65 | 8.37 | 8.79 | 8.35 | -2.11% | 43,383,300 | 369,542,016 | 4.26 |
| 2026-09-02 | 8.70 | 8.55 | 8.85 | 8.49 | -2.84% | 56,534,300 | 486,384,928 | 5.55 |
| 2026-09-01 | 8.48 | 8.80 | 8.93 | 8.48 | +2.92% | 104,278,000 | 912,020,032 | 10.24 |
| 2026-08-31 | 8.09 | 8.55 | 8.57 | 8.06 | +5.95% | 82,783,100 | 696,153,920 | 8.13 |
| 2026-08-28 | 8.14 | 8.07 | 8.18 | 8.03 | -0.49% | 22,269,600 | 180,075,360 | 2.19 |
| 2026-08-27 | 8.05 | 8.11 | 8.15 | 7.98 | +0.00% | 26,008,400 | 210,629,104 | 2.56 |
| 2026-08-26 | 8.07 | 8.11 | 8.27 | 8.04 | +0.37% | 37,186,000 | 302,919,968 | 3.65 |
需要全历史数据与程序化访问？
查看 奥飞娱乐 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=sz002292 获取全部历史日线。