精艺股份
sz002295 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）
9.19
涨跌幅
-2.44%
成交量
6,809,000 股
成交额
63,211,828 元
换手率
2.72%
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 | 9.26 | 9.19 | 9.56 | 9.16 | -2.44% | 6,809,000 | 63,211,828 | 2.72 |
| 2026-10-13 | 9.08 | 9.42 | 9.50 | 8.88 | +1.18% | 9,262,000 | 85,384,944 | 3.70 |
| 2026-10-12 | 9.71 | 9.31 | 9.75 | 9.27 | -4.02% | 6,002,000 | 56,579,796 | 2.40 |
| 2026-10-09 | 9.70 | 9.70 | 9.75 | 9.30 | -0.10% | 9,139,100 | 87,527,416 | 3.65 |
| 2026-10-08 | 9.82 | 9.71 | 10.10 | 9.65 | -0.61% | 6,216,000 | 61,239,712 | 2.48 |
| 2026-09-30 | 10.00 | 9.77 | 10.03 | 9.71 | -0.91% | 5,221,900 | 51,214,892 | 2.09 |
| 2026-09-29 | 9.69 | 9.86 | 9.96 | 9.54 | +2.18% | 7,611,000 | 75,004,664 | 3.04 |
| 2026-09-28 | 9.80 | 9.65 | 10.05 | 9.60 | -2.33% | 7,878,300 | 76,511,600 | 3.15 |
| 2026-09-24 | 10.10 | 9.88 | 10.17 | 9.86 | -2.95% | 9,285,900 | 92,573,064 | 3.71 |
| 2026-09-23 | 10.65 | 10.18 | 10.80 | 10.11 | -2.96% | 12,189,600 | 125,600,952 | 4.87 |
| 2026-09-22 | 10.40 | 10.49 | 10.65 | 10.22 | +1.94% | 12,991,800 | 135,733,808 | 5.19 |
| 2026-09-21 | 10.03 | 10.29 | 10.46 | 9.86 | +2.59% | 15,935,500 | 162,351,728 | 6.36 |
| 2026-09-18 | 10.00 | 10.03 | 10.28 | 9.91 | +3.19% | 21,290,900 | 215,643,216 | 8.50 |
| 2026-09-17 | 9.62 | 9.72 | 9.87 | 9.44 | +0.41% | 25,596,500 | 246,777,568 | 10.22 |
| 2026-09-16 | 8.91 | 9.68 | 9.94 | 8.68 | +4.65% | 39,518,100 | 372,216,832 | 15.78 |
| 2026-09-15 | 9.99 | 9.25 | 10.27 | 9.08 | -7.31% | 44,260,900 | 419,593,152 | 17.67 |
| 2026-09-14 | 9.98 | 9.98 | 9.98 | 9.98 | -10.01% | 6,298,900 | 62,863,024 | 2.52 |
| 2026-09-11 | 11.09 | 11.09 | 11.09 | 11.09 | -9.98% | 3,451,400 | 38,276,024 | 1.38 |
| 2026-09-10 | 11.40 | 12.32 | 12.74 | 11.17 | +6.39% | 62,507,200 | 758,536,832 | 24.96 |
| 2026-09-09 | 11.58 | 11.58 | 11.58 | 11.58 | +9.97% | 7,292,600 | 84,449,024 | 2.91 |
| 2026-09-08 | 10.22 | 10.53 | 10.53 | 10.15 | +10.03% | 17,303,100 | 180,588,432 | 6.91 |
| 2026-09-07 | 9.62 | 9.57 | 9.71 | 9.50 | -1.64% | 10,008,600 | 95,836,768 | 4.00 |
| 2026-09-04 | 9.82 | 9.73 | 10.06 | 9.62 | -0.51% | 10,470,200 | 103,014,816 | 4.18 |
| 2026-09-03 | 10.07 | 9.78 | 10.12 | 9.73 | -2.10% | 13,667,100 | 134,824,960 | 5.46 |
| 2026-09-02 | 10.16 | 9.99 | 10.29 | 9.71 | -5.93% | 25,537,300 | 253,833,040 | 10.20 |
| 2026-09-01 | 10.16 | 10.62 | 10.62 | 10.16 | +10.05% | 22,098,200 | 232,531,744 | 8.82 |
| 2026-08-31 | 9.50 | 9.65 | 9.75 | 9.41 | -2.03% | 13,920,200 | 134,125,720 | 5.56 |
| 2026-08-28 | 9.80 | 9.85 | 9.95 | 9.56 | -3.43% | 22,262,900 | 216,848,160 | 8.89 |
| 2026-08-27 | 10.50 | 10.20 | 10.98 | 9.76 | +1.09% | 32,163,400 | 327,449,952 | 12.84 |
| 2026-08-26 | 9.24 | 10.09 | 10.09 | 9.21 | +10.03% | 6,692,100 | 66,118,340 | 2.67 |
需要全历史数据与程序化访问？
查看 精艺股份 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=sz002295 获取全部历史日线。