普利特
sz002324 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）
8.18
涨跌幅
-2.85%
成交量
15,068,100 股
成交额
124,720,504 元
换手率
1.94%
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 | 8.38 | 8.18 | 8.46 | 8.16 | -2.85% | 15,068,100 | 124,720,504 | 1.94 |
| 2026-10-13 | 8.40 | 8.42 | 8.51 | 8.17 | -1.41% | 22,485,000 | 187,365,808 | 2.90 |
| 2026-10-12 | 8.68 | 8.54 | 8.76 | 8.47 | -2.29% | 19,200,200 | 165,041,328 | 2.47 |
| 2026-10-09 | 8.70 | 8.74 | 8.83 | 8.36 | +0.00% | 30,397,000 | 262,291,056 | 3.92 |
| 2026-10-08 | 8.89 | 8.74 | 9.04 | 8.66 | -0.46% | 20,580,200 | 182,432,224 | 2.65 |
| 2026-09-30 | 8.85 | 8.78 | 8.98 | 8.76 | -0.79% | 10,636,500 | 94,141,800 | 1.37 |
| 2026-09-29 | 8.65 | 8.85 | 8.90 | 8.60 | +2.08% | 15,704,300 | 138,504,496 | 2.02 |
| 2026-09-28 | 8.95 | 8.67 | 8.95 | 8.57 | -3.56% | 18,669,400 | 162,516,176 | 2.41 |
| 2026-09-24 | 9.10 | 8.99 | 9.30 | 8.97 | -1.53% | 18,101,200 | 164,824,960 | 2.33 |
| 2026-09-23 | 9.18 | 9.13 | 9.23 | 9.09 | -0.65% | 10,063,200 | 92,042,056 | 1.30 |
| 2026-09-22 | 9.22 | 9.19 | 9.28 | 9.08 | -0.22% | 18,115,300 | 166,035,744 | 2.33 |
| 2026-09-21 | 9.20 | 9.21 | 9.29 | 9.17 | +0.33% | 14,046,900 | 129,472,048 | 1.81 |
| 2026-09-18 | 9.22 | 9.18 | 9.29 | 9.14 | +0.66% | 14,867,800 | 136,902,448 | 1.92 |
| 2026-09-17 | 9.10 | 9.12 | 9.24 | 9.03 | -0.33% | 16,632,400 | 152,158,320 | 2.14 |
| 2026-09-16 | 9.06 | 9.15 | 9.23 | 8.89 | +0.88% | 16,832,600 | 152,814,576 | 2.17 |
| 2026-09-15 | 8.93 | 9.07 | 9.22 | 8.91 | +1.34% | 20,966,600 | 190,827,168 | 2.70 |
| 2026-09-14 | 8.84 | 8.95 | 9.00 | 8.78 | +0.56% | 16,285,200 | 145,037,392 | 2.10 |
| 2026-09-11 | 9.06 | 8.90 | 9.07 | 8.70 | -2.84% | 28,099,800 | 249,328,576 | 3.62 |
| 2026-09-10 | 9.34 | 9.16 | 9.37 | 9.15 | -2.97% | 23,002,300 | 212,328,256 | 2.96 |
| 2026-09-09 | 9.67 | 9.44 | 9.73 | 9.40 | -2.98% | 36,694,500 | 349,784,512 | 4.73 |
| 2026-09-08 | 9.35 | 9.73 | 9.80 | 9.23 | +3.07% | 59,337,900 | 569,701,504 | 7.64 |
| 2026-09-07 | 9.03 | 9.44 | 9.70 | 8.97 | +4.77% | 42,691,400 | 399,208,288 | 5.50 |
| 2026-09-04 | 9.13 | 9.01 | 9.25 | 8.95 | -0.88% | 16,027,700 | 146,143,232 | 2.06 |
| 2026-09-03 | 9.31 | 9.09 | 9.37 | 9.05 | -2.05% | 17,794,400 | 163,042,352 | 2.29 |
| 2026-09-02 | 9.26 | 9.28 | 9.33 | 9.13 | -0.54% | 15,123,100 | 139,791,200 | 1.95 |
| 2026-09-01 | 9.43 | 9.33 | 9.44 | 9.25 | -0.85% | 18,845,900 | 175,830,128 | 2.43 |
| 2026-08-31 | 9.58 | 9.41 | 9.58 | 9.28 | -2.49% | 32,028,500 | 300,701,760 | 4.13 |
| 2026-08-28 | 9.16 | 9.65 | 9.85 | 9.16 | +4.89% | 42,313,100 | 406,032,672 | 5.45 |
| 2026-08-27 | 8.98 | 9.20 | 9.20 | 8.93 | +2.11% | 14,543,200 | 132,425,416 | 1.87 |
| 2026-08-26 | 9.03 | 9.01 | 9.13 | 8.89 | +0.33% | 12,116,200 | 109,455,624 | 1.56 |
需要全历史数据与程序化访问？
查看 普利特 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=sz002324 获取全部历史日线。