兴民智通
sz002355 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）
4.53
涨跌幅
-3.82%
成交量
12,563,700 股
成交额
57,676,088 元
换手率
1.97%
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 | 4.67 | 4.53 | 4.69 | 4.51 | -3.82% | 12,563,700 | 57,676,088 | 1.97 |
| 2026-10-13 | 4.57 | 4.71 | 4.74 | 4.50 | +1.73% | 14,681,400 | 67,952,152 | 2.30 |
| 2026-10-12 | 4.65 | 4.63 | 4.68 | 4.55 | -0.22% | 13,027,800 | 59,962,856 | 2.04 |
| 2026-10-09 | 4.53 | 4.64 | 4.66 | 4.43 | +1.53% | 12,790,500 | 58,035,136 | 2.00 |
| 2026-10-08 | 4.61 | 4.57 | 4.69 | 4.54 | -0.87% | 8,998,600 | 41,350,812 | 1.41 |
| 2026-09-30 | 4.65 | 4.61 | 4.69 | 4.56 | -0.22% | 8,670,700 | 40,080,184 | 1.36 |
| 2026-09-29 | 4.59 | 4.62 | 4.67 | 4.55 | +0.43% | 7,130,500 | 32,987,820 | 1.12 |
| 2026-09-28 | 4.63 | 4.60 | 4.67 | 4.50 | -0.86% | 9,076,200 | 41,695,808 | 1.42 |
| 2026-09-24 | 4.64 | 4.64 | 4.80 | 4.62 | +0.65% | 10,155,100 | 47,468,396 | 1.59 |
| 2026-09-23 | 4.74 | 4.61 | 4.74 | 4.60 | -2.95% | 9,154,300 | 42,613,392 | 1.43 |
| 2026-09-22 | 4.71 | 4.75 | 4.76 | 4.65 | +1.50% | 11,346,300 | 53,543,480 | 1.78 |
| 2026-09-21 | 4.66 | 4.68 | 4.70 | 4.63 | +0.21% | 9,741,400 | 45,549,048 | 1.52 |
| 2026-09-18 | 4.77 | 4.67 | 4.79 | 4.65 | -1.89% | 14,139,000 | 66,514,788 | 2.21 |
| 2026-09-17 | 4.64 | 4.76 | 4.77 | 4.60 | +1.93% | 12,523,800 | 58,908,668 | 1.96 |
| 2026-09-16 | 4.62 | 4.67 | 4.67 | 4.55 | +0.65% | 9,906,500 | 45,903,600 | 1.55 |
| 2026-09-15 | 4.84 | 4.64 | 4.85 | 4.63 | -3.73% | 10,607,200 | 49,937,044 | 1.66 |
| 2026-09-14 | 4.74 | 4.82 | 4.94 | 4.69 | +1.90% | 14,589,000 | 70,355,640 | 2.28 |
| 2026-09-11 | 4.79 | 4.73 | 4.79 | 4.62 | -0.42% | 11,691,500 | 54,752,168 | 1.83 |
| 2026-09-10 | 4.78 | 4.75 | 4.80 | 4.70 | -1.04% | 10,235,600 | 48,654,484 | 1.60 |
| 2026-09-09 | 4.92 | 4.80 | 4.95 | 4.78 | -2.44% | 11,683,100 | 56,546,200 | 1.83 |
| 2026-09-08 | 4.89 | 4.92 | 4.94 | 4.88 | +0.00% | 10,819,600 | 53,145,568 | 1.69 |
| 2026-09-07 | 4.93 | 4.92 | 4.95 | 4.86 | -0.61% | 11,665,300 | 57,339,640 | 1.83 |
| 2026-09-04 | 5.12 | 4.95 | 5.15 | 4.91 | +0.00% | 15,754,900 | 78,958,088 | 2.47 |
| 2026-09-03 | 5.04 | 4.95 | 5.12 | 4.93 | -0.80% | 17,108,500 | 85,862,792 | 2.68 |
| 2026-09-02 | 4.99 | 4.99 | 5.04 | 4.93 | -1.38% | 14,313,700 | 71,212,480 | 2.24 |
| 2026-09-01 | 4.93 | 5.06 | 5.08 | 4.93 | +2.64% | 17,418,500 | 87,729,048 | 2.73 |
| 2026-08-31 | 4.87 | 4.93 | 4.94 | 4.83 | +0.20% | 10,806,600 | 52,878,212 | 1.69 |
| 2026-08-28 | 4.92 | 4.92 | 4.94 | 4.87 | +0.20% | 11,920,300 | 58,600,900 | 1.87 |
| 2026-08-27 | 4.86 | 4.91 | 4.94 | 4.81 | +0.00% | 13,713,500 | 67,236,656 | 2.15 |
| 2026-08-26 | 4.80 | 4.91 | 4.98 | 4.77 | +2.08% | 22,291,200 | 109,367,216 | 3.49 |
需要全历史数据与程序化访问？
查看 兴民智通 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=sz002355 获取全部历史日线。