太阳电缆
sz002300 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）
7.60
涨跌幅
-4.64%
成交量
47,462,300 股
成交额
366,212,352 元
换手率
6.57%
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 | 7.96 | 7.60 | 7.98 | 7.58 | -4.64% | 47,462,300 | 366,212,352 | 6.57 |
| 2026-10-13 | 7.35 | 7.97 | 8.32 | 7.10 | +5.28% | 75,668,600 | 599,357,184 | 10.48 |
| 2026-10-12 | 7.44 | 7.57 | 8.00 | 7.32 | +1.20% | 37,468,500 | 287,521,344 | 5.19 |
| 2026-10-09 | 7.83 | 7.48 | 7.85 | 7.16 | -6.03% | 46,827,000 | 347,267,776 | 6.48 |
| 2026-10-08 | 7.64 | 7.96 | 7.98 | 7.61 | +3.65% | 39,961,800 | 314,613,280 | 5.53 |
| 2026-09-30 | 7.78 | 7.68 | 7.85 | 7.65 | -1.16% | 25,573,700 | 197,679,696 | 3.54 |
| 2026-09-29 | 7.69 | 7.77 | 7.95 | 7.59 | -0.77% | 33,408,800 | 259,439,632 | 4.63 |
| 2026-09-28 | 7.90 | 7.83 | 8.14 | 7.78 | -4.40% | 50,296,900 | 400,005,184 | 6.96 |
| 2026-09-24 | 7.92 | 8.19 | 8.28 | 7.44 | +2.63% | 87,000,900 | 684,468,096 | 12.05 |
| 2026-09-23 | 8.14 | 7.98 | 8.22 | 7.88 | -3.97% | 60,071,200 | 479,929,696 | 8.32 |
| 2026-09-22 | 8.41 | 8.31 | 8.53 | 8.22 | -4.70% | 90,984,700 | 759,388,032 | 12.60 |
| 2026-09-21 | 8.60 | 8.72 | 9.03 | 8.41 | +0.58% | 135,261,600 | 1,169,879,680 | 18.73 |
| 2026-09-18 | 7.90 | 8.67 | 8.67 | 7.81 | +10.03% | 76,799,800 | 649,264,256 | 10.63 |
| 2026-09-17 | 8.23 | 7.88 | 8.23 | 7.67 | -5.97% | 77,750,600 | 611,479,360 | 10.76 |
| 2026-09-16 | 7.70 | 8.38 | 8.38 | 7.60 | +9.97% | 47,093,800 | 385,979,616 | 6.52 |
| 2026-09-15 | 7.85 | 7.62 | 7.95 | 7.60 | -3.91% | 47,450,600 | 366,472,000 | 6.57 |
| 2026-09-14 | 8.16 | 7.93 | 8.27 | 7.80 | -2.82% | 47,612,600 | 378,810,912 | 6.59 |
| 2026-09-11 | 8.07 | 8.16 | 8.25 | 7.87 | +1.12% | 67,410,800 | 542,677,888 | 9.33 |
| 2026-09-10 | 8.08 | 8.07 | 8.30 | 7.96 | -2.54% | 71,628,600 | 578,848,192 | 9.92 |
| 2026-09-09 | 7.95 | 8.28 | 8.80 | 7.89 | +2.48% | 115,597,200 | 963,569,600 | 16.00 |
| 2026-09-08 | 8.05 | 8.08 | 8.08 | 7.85 | +1.00% | 74,956,200 | 598,723,968 | 10.38 |
| 2026-09-07 | 7.95 | 8.00 | 8.14 | 7.89 | -0.37% | 74,154,800 | 593,197,184 | 10.27 |
| 2026-09-04 | 8.35 | 8.03 | 8.70 | 7.82 | -4.29% | 140,718,400 | 1,145,841,408 | 19.48 |
| 2026-09-03 | 7.83 | 8.39 | 8.39 | 7.70 | +9.96% | 59,881,500 | 486,964,768 | 8.29 |
| 2026-09-02 | 6.89 | 7.63 | 7.63 | 6.86 | +9.94% | 56,783,400 | 423,822,592 | 7.86 |
| 2026-09-01 | 6.85 | 6.94 | 6.96 | 6.83 | +1.46% | 14,680,400 | 101,631,200 | 2.03 |
| 2026-08-31 | 6.80 | 6.84 | 6.85 | 6.72 | +0.15% | 11,246,700 | 76,334,008 | 1.56 |
| 2026-08-28 | 6.76 | 6.83 | 6.86 | 6.74 | +0.29% | 12,315,900 | 83,976,104 | 1.71 |
| 2026-08-27 | 6.76 | 6.81 | 6.83 | 6.62 | -0.29% | 12,943,500 | 87,557,360 | 1.79 |
| 2026-08-26 | 6.77 | 6.83 | 6.88 | 6.71 | +1.04% | 15,211,100 | 103,740,992 | 2.11 |
需要全历史数据与程序化访问？
查看 太阳电缆 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=sz002300 获取全部历史日线。