皖通科技
sz002331 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）
7.06
涨跌幅
-0.42%
成交量
5,183,400 股
成交额
36,610,492 元
换手率
1.28%
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 | 7.08 | 7.06 | 7.14 | 6.99 | -0.42% | 5,183,400 | 36,610,492 | 1.28 |
| 2026-10-13 | 7.04 | 7.09 | 7.15 | 6.89 | +0.57% | 6,305,200 | 44,329,824 | 1.56 |
| 2026-10-12 | 7.06 | 7.05 | 7.10 | 6.88 | -0.42% | 6,330,100 | 44,410,808 | 1.57 |
| 2026-10-09 | 6.76 | 7.08 | 7.08 | 6.62 | +4.27% | 9,873,500 | 67,788,088 | 2.45 |
| 2026-10-08 | 6.86 | 6.79 | 6.95 | 6.74 | -0.88% | 5,155,800 | 35,207,484 | 1.28 |
| 2026-09-30 | 7.07 | 6.85 | 7.07 | 6.84 | -2.70% | 7,412,400 | 51,140,992 | 1.84 |
| 2026-09-29 | 6.72 | 7.04 | 7.13 | 6.70 | +4.45% | 13,568,400 | 94,965,000 | 3.36 |
| 2026-09-28 | 6.80 | 6.74 | 6.85 | 6.67 | -0.88% | 5,751,600 | 38,754,208 | 1.43 |
| 2026-09-24 | 6.80 | 6.80 | 6.89 | 6.77 | -0.58% | 4,109,600 | 28,050,628 | 1.02 |
| 2026-09-23 | 6.90 | 6.84 | 6.91 | 6.72 | -0.87% | 6,301,000 | 42,861,552 | 1.56 |
| 2026-09-22 | 6.77 | 6.90 | 6.92 | 6.74 | +1.92% | 8,142,100 | 55,863,524 | 2.02 |
| 2026-09-21 | 6.65 | 6.77 | 6.77 | 6.64 | +1.50% | 6,273,200 | 42,139,112 | 1.55 |
| 2026-09-18 | 6.72 | 6.67 | 6.77 | 6.63 | -0.15% | 5,789,000 | 38,755,172 | 1.43 |
| 2026-09-17 | 6.64 | 6.68 | 6.73 | 6.54 | -0.30% | 6,530,600 | 43,364,796 | 1.62 |
| 2026-09-16 | 6.71 | 6.70 | 6.75 | 6.58 | +0.60% | 8,880,100 | 59,162,852 | 2.20 |
| 2026-09-15 | 6.94 | 6.66 | 6.98 | 6.65 | -4.17% | 7,119,900 | 48,150,740 | 1.76 |
| 2026-09-14 | 6.92 | 6.95 | 7.03 | 6.89 | -0.14% | 4,587,000 | 31,942,430 | 1.14 |
| 2026-09-11 | 7.06 | 6.96 | 7.06 | 6.88 | -1.69% | 6,596,000 | 45,833,792 | 1.63 |
| 2026-09-10 | 7.11 | 7.08 | 7.11 | 7.00 | +0.00% | 5,244,100 | 37,026,820 | 1.30 |
| 2026-09-09 | 7.20 | 7.08 | 7.20 | 7.04 | -1.80% | 6,660,900 | 47,177,736 | 1.65 |
| 2026-09-08 | 7.19 | 7.21 | 7.22 | 7.14 | +0.28% | 5,319,800 | 38,193,988 | 1.32 |
| 2026-09-07 | 7.08 | 7.19 | 7.23 | 7.08 | +1.55% | 5,941,800 | 42,575,924 | 1.47 |
| 2026-09-04 | 7.16 | 7.08 | 7.23 | 7.06 | -0.42% | 7,778,800 | 55,697,672 | 1.93 |
| 2026-09-03 | 7.25 | 7.11 | 7.28 | 7.10 | -1.11% | 7,498,400 | 53,886,076 | 1.86 |
| 2026-09-02 | 7.21 | 7.19 | 7.27 | 7.08 | -1.51% | 9,150,800 | 65,608,872 | 2.27 |
| 2026-09-01 | 7.13 | 7.30 | 7.39 | 7.13 | +0.69% | 19,318,500 | 140,301,632 | 4.79 |
| 2026-08-31 | 6.98 | 7.25 | 7.66 | 6.92 | +4.02% | 25,024,300 | 183,596,480 | 6.20 |
| 2026-08-28 | 6.99 | 6.97 | 7.01 | 6.92 | +0.14% | 4,739,500 | 33,051,656 | 1.17 |
| 2026-08-27 | 6.96 | 6.96 | 7.01 | 6.84 | -0.57% | 5,860,800 | 40,593,092 | 1.45 |
| 2026-08-26 | 6.99 | 7.00 | 7.02 | 6.87 | +0.43% | 5,613,300 | 39,099,664 | 1.39 |
需要全历史数据与程序化访问？
查看 皖通科技 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=sz002331 获取全部历史日线。