格林美
sz002340 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）
6.07
涨跌幅
-0.82%
成交量
41,655,900 股
成交额
253,037,520 元
换手率
0.82%
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 | 6.08 | 6.07 | 6.13 | 6.03 | -0.82% | 41,655,900 | 253,037,520 | 0.82 |
| 2026-10-13 | 6.11 | 6.12 | 6.15 | 6.03 | -0.97% | 60,479,300 | 368,254,016 | 1.19 |
| 2026-10-12 | 6.24 | 6.18 | 6.32 | 6.16 | -1.28% | 65,622,400 | 408,068,160 | 1.29 |
| 2026-10-09 | 6.20 | 6.26 | 6.32 | 6.17 | +0.97% | 104,102,800 | 652,887,936 | 2.05 |
| 2026-10-08 | 6.11 | 6.20 | 6.27 | 6.09 | +1.47% | 71,815,700 | 445,431,296 | 1.41 |
| 2026-09-30 | 6.04 | 6.11 | 6.13 | 6.01 | +1.16% | 41,519,200 | 252,505,744 | 0.82 |
| 2026-09-29 | 5.99 | 6.04 | 6.07 | 5.98 | +0.83% | 37,515,200 | 226,950,528 | 0.74 |
| 2026-09-28 | 6.11 | 5.99 | 6.12 | 5.96 | -2.12% | 57,949,800 | 347,842,816 | 1.14 |
| 2026-09-24 | 6.19 | 6.12 | 6.20 | 6.12 | -1.61% | 44,476,700 | 273,359,200 | 0.88 |
| 2026-09-23 | 6.27 | 6.22 | 6.28 | 6.21 | -0.64% | 33,798,300 | 210,776,272 | 0.67 |
| 2026-09-22 | 6.26 | 6.26 | 6.29 | 6.24 | +0.16% | 46,011,200 | 288,240,352 | 0.91 |
| 2026-09-21 | 6.23 | 6.25 | 6.26 | 6.21 | +0.32% | 47,096,000 | 293,667,552 | 0.93 |
| 2026-09-18 | 6.18 | 6.23 | 6.23 | 6.18 | +0.97% | 42,819,700 | 265,696,752 | 0.84 |
| 2026-09-17 | 6.20 | 6.17 | 6.23 | 6.14 | -0.96% | 41,896,900 | 258,570,384 | 0.83 |
| 2026-09-16 | 6.20 | 6.23 | 6.25 | 6.10 | +0.00% | 60,824,000 | 375,441,120 | 1.20 |
| 2026-09-15 | 6.23 | 6.23 | 6.27 | 6.22 | -0.32% | 32,536,600 | 203,144,256 | 0.64 |
| 2026-09-14 | 6.20 | 6.25 | 6.28 | 6.18 | +0.16% | 35,153,100 | 219,495,424 | 0.69 |
| 2026-09-11 | 6.30 | 6.24 | 6.30 | 6.18 | -1.58% | 67,913,200 | 422,453,088 | 1.34 |
| 2026-09-10 | 6.38 | 6.34 | 6.38 | 6.32 | -0.94% | 47,624,700 | 302,047,040 | 0.94 |
| 2026-09-09 | 6.43 | 6.40 | 6.43 | 6.37 | -0.31% | 49,677,200 | 317,947,808 | 0.98 |
| 2026-09-08 | 6.41 | 6.42 | 6.43 | 6.39 | +0.16% | 46,742,800 | 299,837,600 | 0.92 |
| 2026-09-07 | 6.42 | 6.41 | 6.44 | 6.36 | -0.77% | 53,903,300 | 345,131,040 | 1.06 |
| 2026-09-04 | 6.46 | 6.46 | 6.51 | 6.44 | +0.16% | 68,707,400 | 444,442,656 | 1.35 |
| 2026-09-03 | 6.48 | 6.45 | 6.51 | 6.42 | +0.31% | 49,981,000 | 323,028,960 | 0.98 |
| 2026-09-02 | 6.48 | 6.43 | 6.48 | 6.40 | -1.23% | 64,605,200 | 414,861,024 | 1.27 |
| 2026-09-01 | 6.50 | 6.51 | 6.55 | 6.50 | -0.31% | 68,005,800 | 443,228,256 | 1.34 |
| 2026-08-31 | 6.55 | 6.53 | 6.55 | 6.45 | -2.10% | 102,923,500 | 668,714,304 | 2.03 |
| 2026-08-28 | 6.63 | 6.67 | 6.68 | 6.59 | +0.30% | 65,125,000 | 432,125,888 | 1.28 |
| 2026-08-27 | 6.60 | 6.65 | 6.66 | 6.54 | -0.15% | 76,970,900 | 508,087,040 | 1.52 |
| 2026-08-26 | 6.49 | 6.66 | 6.76 | 6.48 | +2.30% | 121,501,200 | 806,749,632 | 2.39 |
需要全历史数据与程序化访问？
查看 格林美 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=sz002340 获取全部历史日线。