齐心集团
sz002301 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）
7.58
涨跌幅
-4.05%
成交量
17,424,600 股
成交额
133,583,080 元
换手率
2.43%
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 | 7.89 | 7.58 | 7.90 | 7.54 | -4.05% | 17,424,600 | 133,583,080 | 2.43 |
| 2026-10-13 | 8.00 | 7.90 | 8.07 | 7.68 | -2.95% | 22,444,500 | 176,764,880 | 3.13 |
| 2026-10-12 | 8.40 | 8.14 | 8.48 | 8.11 | -2.98% | 16,792,400 | 138,024,320 | 2.34 |
| 2026-10-09 | 8.68 | 8.39 | 8.69 | 7.93 | -2.44% | 30,240,800 | 249,381,344 | 4.21 |
| 2026-10-08 | 8.65 | 8.60 | 8.98 | 8.56 | +0.47% | 20,836,300 | 181,654,656 | 2.90 |
| 2026-09-30 | 8.92 | 8.56 | 9.00 | 8.50 | -2.95% | 23,685,300 | 205,042,560 | 3.30 |
| 2026-09-29 | 8.39 | 8.82 | 9.08 | 8.39 | +4.01% | 31,232,100 | 273,806,720 | 4.35 |
| 2026-09-28 | 8.88 | 8.48 | 8.90 | 8.35 | -4.83% | 40,623,700 | 346,818,528 | 5.66 |
| 2026-09-24 | 8.77 | 8.91 | 9.12 | 8.64 | +1.71% | 46,164,100 | 413,132,672 | 6.43 |
| 2026-09-23 | 9.45 | 8.76 | 9.45 | 8.61 | -5.50% | 60,556,500 | 539,274,240 | 8.43 |
| 2026-09-22 | 8.45 | 9.27 | 9.27 | 8.38 | +9.96% | 27,481,600 | 247,296,624 | 3.83 |
| 2026-09-21 | 7.81 | 8.43 | 8.45 | 7.79 | +7.94% | 24,642,200 | 203,281,344 | 3.43 |
| 2026-09-18 | 7.73 | 7.81 | 7.83 | 7.72 | +1.43% | 8,624,900 | 67,181,344 | 1.20 |
| 2026-09-17 | 7.84 | 7.70 | 7.87 | 7.67 | -1.41% | 8,838,400 | 68,285,536 | 1.23 |
| 2026-09-16 | 7.72 | 7.81 | 7.86 | 7.60 | +0.26% | 7,354,100 | 57,111,060 | 1.02 |
| 2026-09-15 | 7.92 | 7.79 | 7.95 | 7.75 | -1.64% | 6,133,900 | 47,941,304 | 0.85 |
| 2026-09-14 | 7.78 | 7.92 | 7.98 | 7.75 | +1.41% | 7,693,000 | 60,784,332 | 1.07 |
| 2026-09-11 | 8.00 | 7.81 | 8.03 | 7.78 | -3.10% | 9,497,800 | 74,719,376 | 1.32 |
| 2026-09-10 | 8.08 | 8.06 | 8.18 | 7.98 | -0.86% | 8,849,400 | 71,477,896 | 1.23 |
| 2026-09-09 | 7.88 | 8.13 | 8.14 | 7.88 | +2.26% | 11,479,800 | 92,398,968 | 1.60 |
| 2026-09-08 | 7.99 | 7.95 | 8.05 | 7.91 | -1.24% | 10,069,500 | 80,183,120 | 1.40 |
| 2026-09-07 | 7.99 | 8.05 | 8.12 | 7.94 | +0.75% | 10,938,900 | 88,183,792 | 1.52 |
| 2026-09-04 | 8.09 | 7.99 | 8.20 | 7.94 | -1.11% | 12,162,300 | 98,290,832 | 1.69 |
| 2026-09-03 | 8.15 | 8.08 | 8.21 | 8.06 | +0.12% | 12,907,900 | 105,013,520 | 1.80 |
| 2026-09-02 | 8.10 | 8.07 | 8.28 | 8.06 | -1.47% | 20,218,900 | 165,239,184 | 2.82 |
| 2026-09-01 | 8.12 | 8.19 | 8.25 | 8.02 | +2.50% | 19,704,000 | 160,752,048 | 2.74 |
| 2026-08-31 | 7.69 | 7.99 | 8.03 | 7.62 | +4.04% | 19,204,500 | 152,133,440 | 2.67 |
| 2026-08-28 | 7.75 | 7.68 | 7.79 | 7.62 | -0.65% | 7,759,400 | 59,642,708 | 1.08 |
| 2026-08-27 | 7.70 | 7.73 | 7.79 | 7.64 | +0.39% | 10,168,300 | 78,422,984 | 1.42 |
| 2026-08-26 | 7.82 | 7.70 | 7.92 | 7.70 | -1.66% | 9,240,900 | 71,894,104 | 1.29 |
需要全历史数据与程序化访问？
查看 齐心集团 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=sz002301 获取全部历史日线。