巨力索具
sz002342 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）
7.09
涨跌幅
-3.93%
成交量
68,928,200 股
成交额
493,399,424 元
换手率
7.22%
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 | 7.42 | 7.09 | 7.44 | 7.05 | -3.93% | 68,928,200 | 493,399,424 | 7.22 |
| 2026-10-13 | 7.06 | 7.38 | 7.44 | 6.83 | +1.79% | 103,794,000 | 740,614,336 | 10.87 |
| 2026-10-12 | 7.85 | 7.25 | 8.15 | 7.18 | -8.46% | 128,466,800 | 961,348,544 | 13.46 |
| 2026-10-09 | 8.31 | 7.92 | 8.50 | 7.61 | -6.38% | 182,240,500 | 1,431,337,088 | 19.09 |
| 2026-10-08 | 8.28 | 8.46 | 8.86 | 8.28 | +2.55% | 167,981,700 | 1,440,522,624 | 17.60 |
| 2026-09-30 | 8.50 | 8.25 | 8.87 | 8.24 | -2.37% | 142,457,000 | 1,206,854,400 | 14.92 |
| 2026-09-29 | 8.83 | 8.45 | 8.90 | 8.38 | -2.65% | 186,866,400 | 1,595,864,448 | 19.57 |
| 2026-09-28 | 7.89 | 8.68 | 8.68 | 7.56 | +10.01% | 238,724,500 | 2,008,963,840 | 25.01 |
| 2026-09-24 | 7.51 | 7.89 | 8.23 | 7.48 | +4.64% | 140,044,100 | 1,104,378,112 | 14.67 |
| 2026-09-23 | 7.81 | 7.54 | 7.84 | 7.53 | -4.07% | 41,104,000 | 313,538,688 | 4.31 |
| 2026-09-22 | 8.10 | 7.86 | 8.12 | 7.83 | -2.48% | 37,614,300 | 298,154,304 | 3.94 |
| 2026-09-21 | 7.91 | 8.06 | 8.15 | 7.86 | +2.28% | 40,409,900 | 324,071,136 | 4.23 |
| 2026-09-18 | 7.80 | 7.88 | 7.96 | 7.80 | +1.68% | 32,694,800 | 257,748,880 | 3.42 |
| 2026-09-17 | 7.95 | 7.75 | 7.95 | 7.68 | -2.64% | 31,615,600 | 245,990,032 | 3.31 |
| 2026-09-16 | 7.84 | 7.96 | 8.02 | 7.74 | +1.53% | 36,936,300 | 292,417,888 | 3.87 |
| 2026-09-15 | 8.00 | 7.84 | 8.02 | 7.81 | -1.88% | 30,953,500 | 244,175,408 | 3.24 |
| 2026-09-14 | 7.90 | 7.99 | 8.04 | 7.84 | -0.25% | 43,006,800 | 341,433,888 | 4.50 |
| 2026-09-11 | 8.05 | 8.01 | 8.28 | 7.77 | -1.72% | 63,561,100 | 505,677,568 | 6.66 |
| 2026-09-10 | 8.10 | 8.15 | 8.37 | 8.01 | +0.00% | 69,892,700 | 571,924,416 | 7.32 |
| 2026-09-09 | 8.16 | 8.15 | 8.34 | 7.90 | +1.49% | 70,372,400 | 571,210,752 | 7.37 |
| 2026-09-08 | 7.73 | 8.03 | 8.25 | 7.70 | +3.75% | 54,792,300 | 437,129,504 | 5.74 |
| 2026-09-07 | 7.89 | 7.74 | 7.90 | 7.74 | -1.40% | 27,260,500 | 212,145,040 | 2.86 |
| 2026-09-04 | 7.90 | 7.85 | 8.08 | 7.78 | +0.26% | 44,059,800 | 349,259,520 | 4.62 |
| 2026-09-03 | 7.94 | 7.83 | 8.00 | 7.77 | -1.51% | 40,653,400 | 319,899,328 | 4.26 |
| 2026-09-02 | 7.73 | 7.95 | 8.03 | 7.66 | +2.05% | 62,830,800 | 497,549,536 | 6.58 |
| 2026-09-01 | 7.74 | 7.79 | 7.83 | 7.66 | +0.78% | 31,175,300 | 241,848,704 | 3.27 |
| 2026-08-31 | 7.66 | 7.73 | 7.76 | 7.61 | -0.13% | 24,225,600 | 186,560,160 | 2.54 |
| 2026-08-28 | 7.76 | 7.74 | 7.80 | 7.68 | -0.26% | 24,724,500 | 191,399,152 | 2.59 |
| 2026-08-27 | 7.67 | 7.76 | 7.79 | 7.58 | +1.17% | 25,476,200 | 196,943,344 | 2.67 |
| 2026-08-26 | 7.62 | 7.67 | 7.80 | 7.52 | +0.79% | 32,383,400 | 248,187,600 | 3.39 |
需要全历史数据与程序化访问？
查看 巨力索具 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=sz002342 获取全部历史日线。