漫步者
sz002351 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）
9.80
涨跌幅
-0.51%
成交量
4,865,500 股
成交额
47,845,936 元
换手率
0.92%
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 | 9.84 | 9.80 | 9.90 | 9.77 | -0.51% | 4,865,500 | 47,845,936 | 0.92 |
| 2026-10-13 | 9.90 | 9.85 | 9.92 | 9.72 | -0.81% | 5,909,300 | 58,068,196 | 1.12 |
| 2026-10-12 | 9.84 | 9.93 | 9.97 | 9.77 | +0.61% | 6,401,500 | 63,315,944 | 1.21 |
| 2026-10-09 | 9.71 | 9.87 | 9.96 | 9.62 | +1.65% | 9,552,200 | 93,439,440 | 1.81 |
| 2026-10-08 | 9.87 | 9.71 | 9.91 | 9.63 | -1.32% | 5,741,000 | 55,953,408 | 1.09 |
| 2026-09-30 | 9.87 | 9.84 | 9.91 | 9.79 | -0.30% | 3,625,300 | 35,714,172 | 0.69 |
| 2026-09-29 | 9.83 | 9.87 | 9.95 | 9.80 | +0.00% | 3,575,600 | 35,363,132 | 0.68 |
| 2026-09-28 | 9.88 | 9.87 | 10.02 | 9.75 | +0.00% | 6,425,200 | 63,339,516 | 1.22 |
| 2026-09-24 | 10.04 | 9.87 | 10.09 | 9.85 | -1.60% | 4,155,300 | 41,253,516 | 0.79 |
| 2026-09-23 | 10.15 | 10.03 | 10.21 | 10.03 | -1.47% | 5,224,500 | 52,867,456 | 0.99 |
| 2026-09-22 | 10.17 | 10.18 | 10.29 | 10.13 | +0.30% | 7,318,700 | 74,805,320 | 1.39 |
| 2026-09-21 | 10.00 | 10.15 | 10.19 | 9.94 | +1.50% | 6,520,600 | 65,648,204 | 1.24 |
| 2026-09-18 | 9.90 | 10.00 | 10.13 | 9.85 | +1.63% | 6,520,500 | 65,206,244 | 1.24 |
| 2026-09-17 | 9.67 | 9.84 | 9.86 | 9.65 | +1.76% | 5,392,600 | 52,793,264 | 1.02 |
| 2026-09-16 | 9.63 | 9.67 | 9.71 | 9.56 | +0.52% | 4,030,300 | 38,847,188 | 0.76 |
| 2026-09-15 | 9.75 | 9.62 | 9.80 | 9.61 | -1.33% | 3,502,400 | 33,930,912 | 0.66 |
| 2026-09-14 | 9.71 | 9.75 | 9.84 | 9.65 | +0.00% | 4,004,400 | 39,111,524 | 0.76 |
| 2026-09-11 | 9.81 | 9.75 | 9.81 | 9.69 | -0.91% | 5,581,800 | 54,390,960 | 1.06 |
| 2026-09-10 | 9.91 | 9.84 | 9.93 | 9.79 | -0.91% | 3,858,300 | 37,964,868 | 0.73 |
| 2026-09-09 | 10.08 | 9.93 | 10.12 | 9.90 | -1.59% | 6,294,900 | 62,584,292 | 1.19 |
| 2026-09-08 | 10.11 | 10.09 | 10.15 | 10.06 | -0.20% | 4,724,400 | 47,774,360 | 0.90 |
| 2026-09-07 | 10.14 | 10.11 | 10.18 | 10.07 | -0.30% | 6,346,000 | 64,299,412 | 1.20 |
| 2026-09-04 | 10.19 | 10.14 | 10.30 | 10.12 | -0.39% | 5,792,100 | 59,255,032 | 1.10 |
| 2026-09-03 | 10.38 | 10.18 | 10.42 | 10.15 | -1.64% | 6,761,500 | 69,451,280 | 1.28 |
| 2026-09-02 | 10.22 | 10.35 | 10.37 | 10.20 | +0.58% | 8,088,500 | 83,462,744 | 1.53 |
| 2026-09-01 | 10.24 | 10.29 | 10.35 | 10.18 | +0.49% | 7,070,800 | 72,723,456 | 1.34 |
| 2026-08-31 | 9.96 | 10.24 | 10.27 | 9.96 | +1.79% | 7,369,600 | 74,978,016 | 1.40 |
| 2026-08-28 | 10.09 | 10.06 | 10.20 | 10.02 | -0.30% | 5,334,800 | 53,800,212 | 1.01 |
| 2026-08-27 | 10.10 | 10.09 | 10.20 | 10.05 | -0.79% | 6,398,500 | 64,563,156 | 1.21 |
| 2026-08-26 | 10.10 | 10.17 | 10.30 | 10.07 | +0.20% | 7,942,300 | 80,994,808 | 1.51 |
需要全历史数据与程序化访问？
查看 漫步者 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=sz002351 获取全部历史日线。