赛象科技
sz002337 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）
4.55
涨跌幅
-3.19%
成交量
8,671,700 股
成交额
40,067,552 元
换手率
1.48%
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 | 4.68 | 4.55 | 4.72 | 4.54 | -3.19% | 8,671,700 | 40,067,552 | 1.48 |
| 2026-10-13 | 4.66 | 4.70 | 4.74 | 4.52 | +0.86% | 9,612,700 | 44,647,640 | 1.64 |
| 2026-10-12 | 4.69 | 4.66 | 4.72 | 4.61 | -0.43% | 6,646,500 | 31,019,074 | 1.13 |
| 2026-10-09 | 4.63 | 4.68 | 4.70 | 4.53 | +0.65% | 10,767,200 | 49,731,908 | 1.83 |
| 2026-10-08 | 4.71 | 4.65 | 4.78 | 4.61 | -1.69% | 6,478,300 | 30,346,248 | 1.10 |
| 2026-09-30 | 4.78 | 4.73 | 4.79 | 4.71 | -0.84% | 6,513,100 | 30,897,814 | 1.11 |
| 2026-09-29 | 4.70 | 4.77 | 4.80 | 4.65 | +1.49% | 8,084,400 | 38,521,272 | 1.38 |
| 2026-09-28 | 4.77 | 4.70 | 4.79 | 4.67 | -1.88% | 12,766,200 | 60,238,408 | 2.17 |
| 2026-09-24 | 4.87 | 4.79 | 4.87 | 4.78 | -1.64% | 18,115,300 | 87,207,280 | 3.08 |
| 2026-09-23 | 4.76 | 4.87 | 4.96 | 4.68 | +2.10% | 23,041,100 | 111,386,080 | 3.92 |
| 2026-09-22 | 4.80 | 4.77 | 4.84 | 4.73 | +0.00% | 6,344,100 | 30,225,290 | 1.08 |
| 2026-09-21 | 4.66 | 4.77 | 4.86 | 4.64 | +2.80% | 11,428,600 | 54,408,416 | 1.94 |
| 2026-09-18 | 4.69 | 4.64 | 4.71 | 4.63 | -0.64% | 6,506,500 | 30,345,556 | 1.11 |
| 2026-09-17 | 4.63 | 4.67 | 4.68 | 4.54 | +0.65% | 7,145,100 | 32,982,210 | 1.22 |
| 2026-09-16 | 4.54 | 4.64 | 4.66 | 4.51 | +2.20% | 6,238,700 | 28,711,264 | 1.06 |
| 2026-09-15 | 4.69 | 4.54 | 4.72 | 4.53 | -3.81% | 8,297,400 | 38,269,952 | 1.41 |
| 2026-09-14 | 4.61 | 4.72 | 4.78 | 4.60 | +1.94% | 10,327,700 | 48,749,808 | 1.76 |
| 2026-09-11 | 4.71 | 4.63 | 4.71 | 4.57 | -1.91% | 7,527,100 | 34,815,776 | 1.28 |
| 2026-09-10 | 4.76 | 4.72 | 4.76 | 4.70 | -1.26% | 5,289,500 | 25,025,624 | 0.90 |
| 2026-09-09 | 4.79 | 4.78 | 4.84 | 4.76 | -0.83% | 4,868,400 | 23,271,732 | 0.83 |
| 2026-09-08 | 4.75 | 4.82 | 4.84 | 4.72 | +1.47% | 6,453,600 | 30,983,248 | 1.10 |
| 2026-09-07 | 4.75 | 4.75 | 4.78 | 4.69 | +0.42% | 6,199,900 | 29,424,724 | 1.05 |
| 2026-09-04 | 4.78 | 4.73 | 4.82 | 4.70 | -0.42% | 6,860,800 | 32,724,658 | 1.17 |
| 2026-09-03 | 4.82 | 4.75 | 4.87 | 4.73 | -1.04% | 7,121,600 | 34,028,664 | 1.21 |
| 2026-09-02 | 4.78 | 4.80 | 4.82 | 4.72 | -0.41% | 7,046,000 | 33,624,544 | 1.20 |
| 2026-09-01 | 4.78 | 4.82 | 4.84 | 4.76 | +0.84% | 6,532,800 | 31,436,068 | 1.11 |
| 2026-08-31 | 4.74 | 4.78 | 4.80 | 4.69 | +0.84% | 7,785,400 | 37,008,776 | 1.32 |
| 2026-08-28 | 4.69 | 4.74 | 4.76 | 4.68 | +1.07% | 6,549,100 | 30,953,096 | 1.11 |
| 2026-08-27 | 4.72 | 4.69 | 4.75 | 4.67 | -1.05% | 5,841,800 | 27,485,988 | 0.99 |
| 2026-08-26 | 4.76 | 4.74 | 4.80 | 4.69 | -0.63% | 8,718,700 | 41,414,120 | 1.48 |
需要全历史数据与程序化访问？
查看 赛象科技 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=sz002337 获取全部历史日线。