融发核电
sz002366 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）
5.90
涨跌幅
+1.03%
成交量
51,551,900 股
成交额
305,222,656 元
换手率
2.79%
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 | 5.80 | 5.90 | 6.03 | 5.77 | +1.03% | 51,551,900 | 305,222,656 | 2.79 |
| 2026-10-13 | 5.72 | 5.84 | 5.92 | 5.71 | -2.50% | 56,111,200 | 325,654,144 | 3.03 |
| 2026-10-12 | 5.77 | 5.99 | 6.27 | 5.70 | +3.81% | 81,491,300 | 492,249,632 | 4.40 |
| 2026-10-09 | 5.62 | 5.77 | 5.88 | 5.59 | +1.58% | 46,615,300 | 267,753,376 | 2.52 |
| 2026-10-08 | 5.56 | 5.68 | 5.93 | 5.55 | +3.46% | 38,610,500 | 220,237,120 | 2.09 |
| 2026-09-30 | 5.47 | 5.49 | 5.51 | 5.46 | +0.37% | 9,727,100 | 53,318,100 | 0.53 |
| 2026-09-29 | 5.46 | 5.47 | 5.51 | 5.45 | -0.18% | 11,038,300 | 60,584,244 | 0.60 |
| 2026-09-28 | 5.56 | 5.48 | 5.56 | 5.42 | -1.79% | 17,490,900 | 95,752,440 | 0.95 |
| 2026-09-24 | 5.55 | 5.58 | 5.61 | 5.54 | +0.00% | 12,699,700 | 70,729,296 | 0.69 |
| 2026-09-23 | 5.77 | 5.58 | 5.77 | 5.58 | -3.46% | 29,538,100 | 166,626,576 | 1.60 |
| 2026-09-22 | 5.76 | 5.78 | 5.85 | 5.73 | +0.52% | 33,175,300 | 191,929,872 | 1.79 |
| 2026-09-21 | 5.71 | 5.75 | 5.75 | 5.69 | +0.88% | 20,288,100 | 116,246,904 | 1.10 |
| 2026-09-18 | 5.65 | 5.70 | 5.72 | 5.64 | +1.42% | 20,473,200 | 116,559,152 | 1.11 |
| 2026-09-17 | 5.68 | 5.62 | 5.71 | 5.61 | -1.75% | 22,999,800 | 129,577,544 | 1.24 |
| 2026-09-16 | 5.69 | 5.72 | 5.76 | 5.66 | +0.35% | 22,989,800 | 131,516,360 | 1.24 |
| 2026-09-15 | 5.82 | 5.70 | 5.83 | 5.70 | -2.40% | 28,012,800 | 161,095,968 | 1.51 |
| 2026-09-14 | 5.92 | 5.84 | 6.02 | 5.80 | -2.18% | 35,726,400 | 209,575,696 | 1.93 |
| 2026-09-11 | 5.88 | 5.97 | 6.07 | 5.82 | +0.17% | 42,048,600 | 251,019,648 | 2.27 |
| 2026-09-10 | 6.05 | 5.96 | 6.10 | 5.92 | -3.09% | 46,171,900 | 276,809,728 | 2.50 |
| 2026-09-09 | 6.01 | 6.15 | 6.17 | 5.92 | +3.54% | 84,064,700 | 510,083,776 | 4.54 |
| 2026-09-08 | 5.90 | 5.94 | 5.96 | 5.85 | -0.17% | 33,624,100 | 198,746,080 | 1.82 |
| 2026-09-07 | 5.88 | 5.95 | 5.99 | 5.82 | +1.88% | 36,507,200 | 214,947,584 | 1.97 |
| 2026-09-04 | 5.90 | 5.84 | 5.94 | 5.82 | -0.34% | 30,795,600 | 181,427,184 | 1.66 |
| 2026-09-03 | 5.93 | 5.86 | 5.95 | 5.79 | -0.51% | 47,418,100 | 277,538,976 | 2.56 |
| 2026-09-02 | 6.08 | 5.89 | 6.14 | 5.86 | -4.23% | 79,782,300 | 477,333,440 | 4.31 |
| 2026-09-01 | 6.09 | 6.15 | 6.29 | 6.03 | +0.49% | 55,812,400 | 343,913,344 | 3.02 |
| 2026-08-31 | 6.16 | 6.12 | 6.20 | 6.08 | -2.70% | 52,563,200 | 321,822,944 | 2.84 |
| 2026-08-28 | 6.16 | 6.29 | 6.45 | 6.10 | +1.94% | 103,654,600 | 651,434,432 | 5.60 |
| 2026-08-27 | 6.05 | 6.17 | 6.21 | 5.98 | -1.12% | 102,920,800 | 629,973,824 | 5.56 |
| 2026-08-26 | 6.24 | 6.24 | 6.24 | 6.15 | +10.05% | 80,132,700 | 499,945,952 | 4.33 |
需要全历史数据与程序化访问？
查看 融发核电 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=sz002366 获取全部历史日线。