积成电子
sz002339 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）
6.98
涨跌幅
-4.77%
成交量
20,254,000 股
成交额
143,189,728 元
换手率
4.23%
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 | 7.29 | 6.98 | 7.30 | 6.96 | -4.77% | 20,254,000 | 143,189,728 | 4.23 |
| 2026-10-13 | 7.18 | 7.33 | 7.37 | 7.04 | +1.38% | 20,012,900 | 144,772,048 | 4.18 |
| 2026-10-12 | 7.20 | 7.23 | 7.33 | 7.18 | -0.28% | 13,873,500 | 100,382,184 | 2.90 |
| 2026-10-09 | 7.19 | 7.25 | 7.26 | 6.93 | +0.28% | 19,110,600 | 135,289,472 | 3.99 |
| 2026-10-08 | 7.14 | 7.23 | 7.52 | 7.11 | +1.12% | 22,275,200 | 162,725,776 | 4.65 |
| 2026-09-30 | 7.12 | 7.15 | 7.31 | 7.09 | +1.27% | 18,812,100 | 135,284,528 | 3.93 |
| 2026-09-29 | 6.99 | 7.06 | 7.12 | 6.94 | +0.43% | 14,343,400 | 101,112,504 | 3.00 |
| 2026-09-28 | 7.44 | 7.03 | 7.47 | 7.00 | -6.89% | 26,179,600 | 188,901,920 | 5.47 |
| 2026-09-24 | 7.42 | 7.55 | 7.59 | 7.30 | +0.80% | 30,638,500 | 227,425,744 | 6.40 |
| 2026-09-23 | 7.77 | 7.49 | 7.80 | 7.41 | -3.97% | 37,279,800 | 281,127,296 | 7.79 |
| 2026-09-22 | 7.99 | 7.80 | 7.99 | 7.75 | -2.38% | 35,733,800 | 279,892,256 | 7.46 |
| 2026-09-21 | 8.00 | 7.99 | 8.01 | 7.89 | -0.62% | 44,131,900 | 350,438,880 | 9.22 |
| 2026-09-18 | 8.44 | 8.04 | 8.45 | 7.96 | -2.31% | 75,959,700 | 616,043,136 | 15.86 |
| 2026-09-17 | 7.65 | 8.23 | 8.23 | 7.41 | +10.03% | 55,755,400 | 451,253,504 | 11.64 |
| 2026-09-16 | 7.51 | 7.48 | 7.60 | 7.34 | -0.13% | 20,426,000 | 153,026,080 | 4.27 |
| 2026-09-15 | 7.67 | 7.49 | 7.72 | 7.46 | -2.73% | 28,581,700 | 215,808,800 | 5.97 |
| 2026-09-14 | 7.25 | 7.70 | 8.01 | 7.25 | +5.77% | 46,922,800 | 362,376,800 | 9.80 |
| 2026-09-11 | 7.36 | 7.28 | 7.39 | 7.19 | -1.49% | 8,017,900 | 58,173,060 | 1.67 |
| 2026-09-10 | 7.45 | 7.39 | 7.45 | 7.35 | -1.07% | 5,592,100 | 41,332,804 | 1.17 |
| 2026-09-09 | 7.50 | 7.47 | 7.54 | 7.44 | -0.80% | 7,353,400 | 55,038,524 | 1.54 |
| 2026-09-08 | 7.56 | 7.53 | 7.59 | 7.47 | -0.53% | 10,957,400 | 82,199,288 | 2.29 |
| 2026-09-07 | 7.60 | 7.57 | 7.60 | 7.50 | +0.26% | 6,608,700 | 49,907,716 | 1.38 |
| 2026-09-04 | 7.55 | 7.55 | 7.68 | 7.48 | +0.53% | 10,979,200 | 83,533,504 | 2.29 |
| 2026-09-03 | 7.64 | 7.51 | 7.68 | 7.48 | -1.18% | 9,940,100 | 75,219,464 | 2.08 |
| 2026-09-02 | 7.65 | 7.60 | 7.65 | 7.47 | -0.13% | 9,235,900 | 69,917,096 | 1.93 |
| 2026-09-01 | 7.48 | 7.61 | 7.65 | 7.45 | +1.60% | 12,789,500 | 97,145,424 | 2.67 |
| 2026-08-31 | 7.41 | 7.49 | 7.53 | 7.34 | +0.54% | 11,430,100 | 85,051,840 | 2.39 |
| 2026-08-28 | 7.40 | 7.45 | 7.50 | 7.39 | +0.54% | 12,034,200 | 89,569,456 | 2.51 |
| 2026-08-27 | 7.39 | 7.41 | 7.46 | 7.31 | -0.13% | 9,700,000 | 71,710,168 | 2.03 |
| 2026-08-26 | 7.50 | 7.42 | 7.52 | 7.35 | -0.40% | 12,503,100 | 92,919,616 | 2.61 |
需要全历史数据与程序化访问？
查看 积成电子 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=sz002339 获取全部历史日线。