罗普斯金
sz002333 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）
5.21
涨跌幅
-2.80%
成交量
4,926,600 股
成交额
25,993,532 元
换手率
0.74%
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 | 5.36 | 5.21 | 5.38 | 5.20 | -2.80% | 4,926,600 | 25,993,532 | 0.74 |
| 2026-10-13 | 5.25 | 5.36 | 5.38 | 5.13 | +2.10% | 8,043,700 | 42,285,896 | 1.21 |
| 2026-10-12 | 5.35 | 5.25 | 5.38 | 5.25 | -2.23% | 6,300,300 | 33,366,902 | 0.95 |
| 2026-10-09 | 5.42 | 5.37 | 5.43 | 5.26 | -0.37% | 9,402,500 | 50,098,528 | 1.41 |
| 2026-10-08 | 5.48 | 5.39 | 5.51 | 5.37 | -1.46% | 6,889,100 | 37,366,040 | 1.03 |
| 2026-09-30 | 5.45 | 5.47 | 5.53 | 5.38 | -0.91% | 9,877,600 | 53,774,224 | 1.48 |
| 2026-09-29 | 5.51 | 5.52 | 5.58 | 5.44 | -1.08% | 16,856,900 | 92,659,912 | 2.53 |
| 2026-09-28 | 5.56 | 5.58 | 5.86 | 5.46 | +2.01% | 23,619,000 | 133,462,968 | 3.54 |
| 2026-09-24 | 5.77 | 5.47 | 5.78 | 5.45 | -5.53% | 14,271,200 | 79,353,040 | 2.14 |
| 2026-09-23 | 5.63 | 5.79 | 5.89 | 5.55 | +3.02% | 16,765,500 | 96,723,872 | 2.52 |
| 2026-09-22 | 5.39 | 5.62 | 5.73 | 5.36 | +4.27% | 19,618,800 | 109,890,832 | 2.94 |
| 2026-09-21 | 5.29 | 5.39 | 5.41 | 5.27 | +1.89% | 7,845,000 | 42,075,896 | 1.18 |
| 2026-09-18 | 5.34 | 5.29 | 5.35 | 5.26 | +0.00% | 8,654,200 | 45,806,968 | 1.30 |
| 2026-09-17 | 5.25 | 5.29 | 5.34 | 5.20 | -0.19% | 11,679,100 | 61,638,504 | 1.75 |
| 2026-09-16 | 5.25 | 5.30 | 5.33 | 5.13 | +2.51% | 7,499,900 | 39,394,032 | 1.13 |
| 2026-09-15 | 5.26 | 5.17 | 5.26 | 5.16 | -1.52% | 6,918,800 | 35,941,192 | 1.04 |
| 2026-09-14 | 5.32 | 5.25 | 5.35 | 5.22 | -1.32% | 6,468,800 | 34,179,856 | 0.97 |
| 2026-09-11 | 5.49 | 5.32 | 5.49 | 5.26 | -3.27% | 10,259,000 | 54,554,072 | 1.54 |
| 2026-09-10 | 5.56 | 5.50 | 5.56 | 5.48 | -1.26% | 5,256,200 | 28,931,276 | 0.79 |
| 2026-09-09 | 5.57 | 5.57 | 5.58 | 5.49 | -0.54% | 5,392,200 | 29,825,682 | 0.81 |
| 2026-09-08 | 5.56 | 5.60 | 5.62 | 5.52 | +0.90% | 7,332,900 | 40,906,488 | 1.10 |
| 2026-09-07 | 5.45 | 5.55 | 5.60 | 5.44 | +1.65% | 8,206,200 | 45,303,136 | 1.23 |
| 2026-09-04 | 5.49 | 5.46 | 5.58 | 5.44 | -0.73% | 9,609,100 | 52,959,792 | 1.44 |
| 2026-09-03 | 5.68 | 5.50 | 5.70 | 5.49 | -2.48% | 9,458,600 | 52,628,144 | 1.42 |
| 2026-09-02 | 5.68 | 5.64 | 5.71 | 5.63 | -1.40% | 9,318,300 | 52,725,440 | 1.40 |
| 2026-09-01 | 5.70 | 5.72 | 5.78 | 5.68 | +0.18% | 13,101,500 | 75,096,872 | 1.97 |
| 2026-08-31 | 5.70 | 5.71 | 5.79 | 5.65 | +0.18% | 12,729,400 | 72,750,880 | 1.91 |
| 2026-08-28 | 5.82 | 5.70 | 5.84 | 5.65 | -1.89% | 18,045,900 | 103,286,800 | 2.71 |
| 2026-08-27 | 5.70 | 5.81 | 5.98 | 5.68 | +0.87% | 24,023,600 | 139,859,952 | 3.60 |
| 2026-08-26 | 5.62 | 5.76 | 5.94 | 5.56 | +1.59% | 34,642,100 | 201,365,088 | 5.20 |
需要全历史数据与程序化访问？
查看 罗普斯金 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=sz002333 获取全部历史日线。