神剑股份
sz002361 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）
9.01
涨跌幅
-2.80%
成交量
39,175,800 股
成交额
356,536,640 元
换手率
4.64%
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 | 9.30 | 9.01 | 9.30 | 8.98 | -2.80% | 39,175,800 | 356,536,640 | 4.64 |
| 2026-10-13 | 8.87 | 9.27 | 9.35 | 8.67 | +2.32% | 62,394,100 | 564,229,952 | 7.39 |
| 2026-10-12 | 9.50 | 9.06 | 9.61 | 9.06 | -5.53% | 64,079,600 | 591,006,912 | 7.59 |
| 2026-10-09 | 9.95 | 9.59 | 10.13 | 9.26 | -5.05% | 120,896,000 | 1,163,528,576 | 14.32 |
| 2026-10-08 | 9.77 | 10.10 | 10.54 | 9.59 | +5.43% | 178,441,300 | 1,825,605,376 | 21.13 |
| 2026-09-30 | 9.85 | 9.58 | 10.25 | 9.51 | -2.15% | 71,705,500 | 700,651,712 | 8.49 |
| 2026-09-29 | 10.00 | 9.79 | 10.35 | 9.75 | -3.45% | 67,272,500 | 663,925,120 | 7.97 |
| 2026-09-28 | 10.05 | 10.14 | 10.36 | 9.78 | +0.00% | 88,048,600 | 886,879,168 | 10.43 |
| 2026-09-24 | 10.09 | 10.14 | 10.50 | 10.02 | +0.40% | 87,323,400 | 892,722,048 | 10.34 |
| 2026-09-23 | 10.34 | 10.10 | 10.38 | 10.08 | -3.07% | 43,691,900 | 444,242,176 | 5.17 |
| 2026-09-22 | 10.74 | 10.42 | 10.75 | 10.35 | -2.07% | 55,057,100 | 578,392,960 | 6.52 |
| 2026-09-21 | 10.59 | 10.64 | 10.81 | 10.45 | +1.43% | 68,966,200 | 732,762,240 | 8.17 |
| 2026-09-18 | 10.10 | 10.49 | 10.53 | 10.09 | +4.38% | 90,599,600 | 940,497,216 | 10.73 |
| 2026-09-17 | 10.41 | 10.05 | 10.42 | 10.04 | -2.80% | 60,638,800 | 615,432,768 | 7.18 |
| 2026-09-16 | 9.90 | 10.34 | 10.45 | 9.88 | +3.92% | 97,119,400 | 995,615,360 | 11.50 |
| 2026-09-15 | 10.26 | 9.95 | 10.33 | 9.91 | -1.97% | 54,640,400 | 547,468,416 | 6.47 |
| 2026-09-14 | 10.12 | 10.15 | 10.27 | 10.03 | -0.59% | 42,358,800 | 429,494,912 | 5.02 |
| 2026-09-11 | 10.11 | 10.21 | 10.36 | 9.90 | -0.87% | 68,380,200 | 691,044,992 | 8.10 |
| 2026-09-10 | 10.10 | 10.30 | 10.59 | 10.04 | +1.78% | 81,352,700 | 840,376,576 | 9.63 |
| 2026-09-09 | 10.11 | 10.12 | 10.29 | 10.05 | -1.46% | 77,891,400 | 790,212,288 | 9.22 |
| 2026-09-08 | 9.95 | 10.27 | 10.52 | 9.84 | -0.87% | 120,129,700 | 1,232,032,000 | 14.22 |
| 2026-09-07 | 10.49 | 10.36 | 10.55 | 10.30 | -2.26% | 73,846,500 | 766,044,736 | 8.74 |
| 2026-09-04 | 10.51 | 10.60 | 11.05 | 10.45 | +0.47% | 118,214,200 | 1,268,789,760 | 14.00 |
| 2026-09-03 | 11.00 | 10.55 | 11.00 | 10.46 | -4.44% | 125,511,300 | 1,329,504,256 | 14.86 |
| 2026-09-02 | 10.45 | 11.04 | 11.32 | 10.40 | +3.95% | 171,971,100 | 1,893,577,344 | 20.36 |
| 2026-09-01 | 10.52 | 10.62 | 11.00 | 10.40 | +0.57% | 98,017,200 | 1,042,080,256 | 11.61 |
| 2026-08-31 | 10.33 | 10.56 | 10.58 | 10.29 | +0.38% | 44,548,500 | 466,473,408 | 5.28 |
| 2026-08-28 | 10.46 | 10.52 | 10.68 | 10.43 | +0.67% | 53,800,700 | 566,691,904 | 6.37 |
| 2026-08-27 | 10.30 | 10.45 | 10.47 | 10.18 | +1.36% | 50,154,900 | 520,992,160 | 5.94 |
| 2026-08-26 | 10.32 | 10.31 | 10.39 | 10.09 | -0.10% | 46,138,800 | 473,034,240 | 5.46 |
需要全历史数据与程序化访问？
查看 神剑股份 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=sz002361 获取全部历史日线。