慈文传媒
sz002343 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）
8.10
涨跌幅
+10.05%
成交量
56,569,600 股
成交额
456,744,416 元
换手率
11.94%
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 | 8.07 | 8.10 | 8.10 | 7.78 | +10.05% | 56,569,600 | 456,744,416 | 11.94 |
| 2026-10-13 | 7.36 | 7.36 | 7.36 | 7.36 | +10.01% | 15,958,500 | 117,455,152 | 3.37 |
| 2026-10-12 | 6.63 | 6.69 | 6.69 | 6.60 | +10.03% | 28,354,600 | 189,454,784 | 5.99 |
| 2026-10-09 | 5.52 | 6.08 | 6.08 | 5.36 | +9.95% | 24,211,900 | 140,260,288 | 5.11 |
| 2026-10-08 | 5.61 | 5.53 | 5.67 | 5.49 | -1.95% | 10,910,400 | 60,676,376 | 2.30 |
| 2026-09-30 | 5.72 | 5.64 | 5.79 | 5.57 | -1.40% | 10,333,200 | 58,456,408 | 2.18 |
| 2026-09-29 | 5.63 | 5.72 | 5.78 | 5.55 | +2.33% | 12,447,000 | 70,999,024 | 2.63 |
| 2026-09-28 | 5.81 | 5.59 | 5.92 | 5.56 | -2.27% | 11,957,100 | 67,670,040 | 2.52 |
| 2026-09-24 | 5.80 | 5.72 | 5.87 | 5.67 | -1.38% | 11,135,900 | 63,927,408 | 2.35 |
| 2026-09-23 | 5.78 | 5.80 | 5.84 | 5.61 | -1.02% | 19,691,500 | 112,657,792 | 4.16 |
| 2026-09-22 | 5.71 | 5.86 | 5.90 | 5.66 | +2.27% | 19,466,400 | 113,203,592 | 4.11 |
| 2026-09-21 | 5.62 | 5.73 | 5.76 | 5.52 | +3.24% | 16,775,900 | 95,005,712 | 3.54 |
| 2026-09-18 | 5.60 | 5.55 | 5.69 | 5.53 | -1.42% | 15,407,400 | 86,163,616 | 3.25 |
| 2026-09-17 | 5.58 | 5.63 | 5.65 | 5.49 | +1.44% | 16,402,600 | 91,672,248 | 3.46 |
| 2026-09-16 | 5.50 | 5.55 | 5.62 | 5.40 | +1.09% | 17,675,400 | 97,788,752 | 3.73 |
| 2026-09-15 | 5.77 | 5.49 | 5.78 | 5.46 | -3.35% | 23,188,900 | 129,536,888 | 4.90 |
| 2026-09-14 | 5.85 | 5.68 | 5.92 | 5.62 | -2.91% | 27,208,600 | 155,445,424 | 5.74 |
| 2026-09-11 | 5.76 | 5.85 | 5.94 | 5.67 | -1.52% | 42,496,300 | 246,987,872 | 8.97 |
| 2026-09-10 | 5.90 | 5.94 | 6.21 | 5.65 | -0.50% | 63,936,100 | 378,479,744 | 13.50 |
| 2026-09-09 | 5.85 | 5.97 | 6.11 | 5.57 | -3.55% | 97,857,500 | 569,757,056 | 20.66 |
| 2026-09-08 | 5.88 | 6.19 | 6.19 | 5.74 | +9.95% | 46,655,100 | 280,410,624 | 9.85 |
| 2026-09-07 | 5.51 | 5.63 | 5.66 | 5.49 | +2.18% | 13,399,400 | 74,682,712 | 2.83 |
| 2026-09-04 | 5.40 | 5.51 | 5.61 | 5.36 | +2.42% | 15,937,000 | 88,039,376 | 3.36 |
| 2026-09-03 | 5.55 | 5.38 | 5.65 | 5.35 | -2.00% | 16,614,900 | 91,469,968 | 3.51 |
| 2026-09-02 | 5.58 | 5.49 | 5.67 | 5.43 | -2.14% | 18,946,000 | 104,574,208 | 4.00 |
| 2026-09-01 | 5.48 | 5.61 | 5.71 | 5.43 | +2.00% | 29,083,100 | 161,645,936 | 6.14 |
| 2026-08-31 | 5.13 | 5.50 | 5.55 | 5.13 | +6.18% | 25,003,500 | 134,963,808 | 5.28 |
| 2026-08-28 | 5.18 | 5.18 | 5.24 | 5.13 | +0.00% | 6,573,700 | 33,976,752 | 1.39 |
| 2026-08-27 | 5.21 | 5.18 | 5.24 | 5.17 | -0.58% | 7,330,800 | 38,085,584 | 1.55 |
| 2026-08-26 | 5.17 | 5.21 | 5.24 | 5.13 | +0.77% | 8,883,000 | 46,183,360 | 1.88 |
需要全历史数据与程序化访问？
查看 慈文传媒 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=sz002343 获取全部历史日线。