中电鑫龙
sz002298 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）
7.89
涨跌幅
-4.71%
成交量
27,501,700 股
成交额
220,379,680 元
换手率
4.13%
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 | 8.21 | 7.89 | 8.26 | 7.89 | -4.71% | 27,501,700 | 220,379,680 | 4.13 |
| 2026-10-13 | 8.15 | 8.28 | 8.56 | 7.85 | -1.31% | 41,760,200 | 339,486,912 | 6.28 |
| 2026-10-12 | 8.25 | 8.39 | 8.91 | 8.20 | +0.96% | 40,788,400 | 349,281,056 | 6.13 |
| 2026-10-09 | 8.78 | 8.31 | 8.78 | 7.97 | -6.21% | 54,157,100 | 447,333,632 | 8.14 |
| 2026-10-08 | 8.70 | 8.86 | 8.95 | 8.62 | +1.14% | 35,901,500 | 316,184,480 | 5.40 |
| 2026-09-30 | 8.88 | 8.76 | 8.99 | 8.75 | -3.10% | 42,949,900 | 377,853,344 | 6.46 |
| 2026-09-29 | 8.53 | 9.04 | 9.04 | 8.25 | +4.99% | 72,047,400 | 635,677,184 | 10.83 |
| 2026-09-28 | 8.50 | 8.61 | 8.85 | 8.44 | +0.58% | 45,371,000 | 393,600,608 | 6.82 |
| 2026-09-24 | 8.62 | 8.56 | 8.79 | 8.56 | -0.70% | 41,669,900 | 360,574,880 | 6.26 |
| 2026-09-23 | 8.96 | 8.62 | 8.97 | 8.62 | -3.90% | 41,872,400 | 365,367,072 | 6.29 |
| 2026-09-22 | 9.16 | 8.97 | 9.24 | 8.92 | -2.50% | 65,911,900 | 595,052,160 | 9.91 |
| 2026-09-21 | 9.18 | 9.20 | 9.60 | 8.82 | +2.22% | 124,821,000 | 1,141,730,432 | 18.76 |
| 2026-09-18 | 8.19 | 9.00 | 9.00 | 8.16 | +10.02% | 46,208,000 | 412,507,200 | 6.95 |
| 2026-09-17 | 8.43 | 8.18 | 8.48 | 8.11 | -3.31% | 32,944,400 | 271,330,432 | 4.95 |
| 2026-09-16 | 8.37 | 8.46 | 8.60 | 8.31 | -1.28% | 37,831,700 | 319,190,976 | 5.69 |
| 2026-09-15 | 8.30 | 8.57 | 8.89 | 8.20 | +2.51% | 54,739,100 | 466,298,880 | 8.23 |
| 2026-09-14 | 8.45 | 8.36 | 8.59 | 8.27 | -0.95% | 30,873,800 | 259,585,680 | 4.64 |
| 2026-09-11 | 8.08 | 8.44 | 8.54 | 8.03 | +3.05% | 46,206,300 | 386,975,040 | 6.94 |
| 2026-09-10 | 8.16 | 8.19 | 8.35 | 7.99 | -0.73% | 22,994,000 | 187,521,808 | 3.46 |
| 2026-09-09 | 8.36 | 8.25 | 8.40 | 8.24 | -2.14% | 21,343,600 | 176,926,832 | 3.21 |
| 2026-09-08 | 8.40 | 8.43 | 8.55 | 8.24 | +0.36% | 33,804,600 | 282,161,952 | 5.08 |
| 2026-09-07 | 8.54 | 8.40 | 8.55 | 8.30 | -2.55% | 35,095,400 | 294,422,048 | 5.27 |
| 2026-09-04 | 8.32 | 8.62 | 8.85 | 8.30 | +2.62% | 53,260,500 | 457,069,216 | 8.01 |
| 2026-09-03 | 8.51 | 8.40 | 8.58 | 8.30 | -2.89% | 42,446,600 | 357,033,088 | 6.38 |
| 2026-09-02 | 8.16 | 8.65 | 8.72 | 8.07 | +5.23% | 65,955,100 | 562,132,544 | 9.91 |
| 2026-09-01 | 8.14 | 8.22 | 8.30 | 8.10 | +0.74% | 25,792,000 | 211,944,240 | 3.88 |
| 2026-08-31 | 7.99 | 8.16 | 8.17 | 7.91 | +1.24% | 20,600,600 | 166,155,952 | 3.10 |
| 2026-08-28 | 8.05 | 8.06 | 8.12 | 8.01 | -0.62% | 19,727,900 | 159,011,184 | 2.97 |
| 2026-08-27 | 8.08 | 8.11 | 8.14 | 7.95 | -0.12% | 28,783,100 | 231,541,600 | 4.33 |
| 2026-08-26 | 7.95 | 8.12 | 8.18 | 7.89 | +2.01% | 32,211,800 | 260,468,256 | 4.84 |
需要全历史数据与程序化访问？
查看 中电鑫龙 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=sz002298 获取全部历史日线。