英威腾

sz002334 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）

6.29

涨跌幅

-2.48%

成交量

7,611,300 股

成交额

48,244,616 元

换手率

1.04%

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	6.44	6.29	6.45	6.27	-2.48%	7,611,300	48,244,616	1.04
2026-10-13	6.32	6.45	6.49	6.30	+0.00%	9,318,200	59,524,776	1.27
2026-10-12	6.41	6.45	6.52	6.41	+0.16%	9,313,400	60,257,776	1.27
2026-10-09	6.36	6.44	6.45	6.22	+1.26%	10,230,200	64,930,084	1.39
2026-10-08	6.39	6.36	6.49	6.34	-0.47%	6,996,200	44,813,076	0.95
2026-09-30	6.48	6.39	6.49	6.38	-0.47%	5,920,600	38,034,384	0.81
2026-09-29	6.33	6.42	6.47	6.31	+0.94%	6,019,200	38,723,380	0.82
2026-09-28	6.51	6.36	6.52	6.31	-2.15%	8,990,100	57,295,988	1.22
2026-09-24	6.47	6.50	6.58	6.44	-0.61%	9,048,700	59,025,644	1.23
2026-09-23	6.59	6.54	6.75	6.51	-0.76%	14,173,500	93,519,040	1.93
2026-09-22	6.60	6.59	6.66	6.57	+0.00%	8,176,200	54,078,000	1.11
2026-09-21	6.57	6.59	6.62	6.55	+0.46%	7,187,300	47,346,028	0.98
2026-09-18	6.56	6.56	6.61	6.54	+0.15%	8,932,400	58,702,524	1.22
2026-09-17	6.52	6.55	6.57	6.48	+0.15%	6,098,600	39,858,904	0.83
2026-09-16	6.46	6.54	6.58	6.43	+0.93%	6,592,400	42,939,444	0.90
2026-09-15	6.59	6.48	6.60	6.47	-1.82%	8,483,900	55,252,720	1.15
2026-09-14	6.62	6.60	6.70	6.57	-0.90%	11,695,600	77,386,616	1.59
2026-09-11	6.50	6.66	6.85	6.46	+1.37%	22,426,100	148,403,984	3.05
2026-09-10	6.61	6.57	6.63	6.50	-1.05%	9,398,600	61,632,632	1.28
2026-09-09	6.73	6.64	6.74	6.62	-1.19%	8,395,900	55,957,296	1.14
2026-09-08	6.69	6.72	6.77	6.66	+0.15%	9,183,400	61,633,412	1.25
2026-09-07	6.68	6.71	6.76	6.68	-0.45%	12,822,400	86,081,248	1.74
2026-09-04	6.83	6.74	7.00	6.73	-1.32%	21,216,600	145,599,760	2.89
2026-09-03	6.78	6.83	6.87	6.73	+1.04%	12,942,400	88,299,848	1.76
2026-09-02	6.72	6.76	6.80	6.65	-0.29%	6,822,600	45,890,568	0.93
2026-09-01	6.80	6.78	6.85	6.76	-0.15%	9,354,700	63,603,472	1.27
2026-08-31	6.70	6.79	6.80	6.64	+1.04%	8,688,800	58,422,152	1.18
2026-08-28	6.76	6.72	6.81	6.71	-0.59%	7,438,500	50,264,760	1.01
2026-08-27	6.74	6.76	6.80	6.70	+0.30%	8,417,100	56,842,672	1.15
2026-08-26	6.70	6.74	6.87	6.69	+0.75%	9,985,800	67,615,712	1.36

需要全历史数据与程序化访问？查看英威腾日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002334 获取全部历史日线。