康力电梯
sz002367 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）
5.69
涨跌幅
-2.74%
成交量
11,161,900 股
成交额
64,092,992 元
换手率
1.40%
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 | 5.81 | 5.69 | 5.86 | 5.67 | -2.74% | 11,161,900 | 64,092,992 | 1.40 |
| 2026-10-13 | 5.77 | 5.85 | 5.85 | 5.60 | +0.69% | 14,753,400 | 84,739,256 | 1.86 |
| 2026-10-12 | 5.98 | 5.81 | 6.04 | 5.80 | -3.33% | 13,525,200 | 79,276,912 | 1.70 |
| 2026-10-09 | 6.02 | 6.01 | 6.03 | 5.79 | +0.00% | 19,641,800 | 115,847,680 | 2.47 |
| 2026-10-08 | 6.08 | 6.01 | 6.17 | 5.96 | -0.83% | 18,138,300 | 109,653,648 | 2.28 |
| 2026-09-30 | 6.10 | 6.06 | 6.20 | 6.00 | -1.78% | 23,550,600 | 143,432,048 | 2.96 |
| 2026-09-29 | 5.81 | 6.17 | 6.24 | 5.71 | +7.30% | 39,458,600 | 238,885,200 | 4.96 |
| 2026-09-28 | 5.97 | 5.75 | 5.98 | 5.69 | -3.69% | 26,307,700 | 151,960,976 | 3.31 |
| 2026-09-24 | 6.10 | 5.97 | 6.16 | 5.95 | -3.55% | 35,285,900 | 212,746,736 | 4.44 |
| 2026-09-23 | 6.06 | 6.19 | 6.55 | 5.98 | +2.31% | 59,838,900 | 374,222,144 | 7.53 |
| 2026-09-22 | 6.30 | 6.05 | 6.39 | 6.01 | -3.66% | 55,689,700 | 342,567,776 | 7.01 |
| 2026-09-21 | 6.07 | 6.28 | 6.28 | 5.91 | +9.98% | 28,237,400 | 173,780,032 | 3.55 |
| 2026-09-18 | 5.63 | 5.71 | 5.75 | 5.58 | +2.15% | 14,313,500 | 81,144,816 | 1.80 |
| 2026-09-17 | 5.54 | 5.59 | 5.65 | 5.49 | +0.90% | 12,484,300 | 69,354,136 | 1.57 |
| 2026-09-16 | 5.54 | 5.54 | 5.57 | 5.41 | +0.36% | 13,080,200 | 71,925,440 | 1.65 |
| 2026-09-15 | 5.63 | 5.52 | 5.63 | 5.50 | -1.60% | 9,632,800 | 53,255,664 | 1.21 |
| 2026-09-14 | 5.66 | 5.61 | 5.71 | 5.60 | -1.41% | 7,589,300 | 42,887,080 | 0.95 |
| 2026-09-11 | 5.87 | 5.69 | 5.99 | 5.64 | -2.74% | 12,657,500 | 72,347,768 | 1.59 |
| 2026-09-10 | 5.79 | 5.85 | 5.99 | 5.73 | +1.21% | 13,497,600 | 79,012,576 | 1.70 |
| 2026-09-09 | 5.84 | 5.78 | 5.85 | 5.75 | -1.20% | 9,348,000 | 54,043,832 | 1.18 |
| 2026-09-08 | 5.78 | 5.85 | 5.86 | 5.74 | +1.56% | 10,726,500 | 62,193,584 | 1.35 |
| 2026-09-07 | 5.75 | 5.76 | 5.84 | 5.67 | +0.17% | 7,884,200 | 45,309,364 | 0.99 |
| 2026-09-04 | 5.84 | 5.75 | 5.89 | 5.71 | -1.20% | 11,058,800 | 64,191,540 | 1.39 |
| 2026-09-03 | 5.84 | 5.82 | 5.87 | 5.73 | +0.00% | 9,908,400 | 57,437,868 | 1.25 |
| 2026-09-02 | 5.93 | 5.82 | 6.05 | 5.74 | -3.00% | 19,007,500 | 110,697,064 | 2.39 |
| 2026-09-01 | 5.81 | 6.00 | 6.17 | 5.75 | +3.09% | 32,893,000 | 197,330,320 | 4.14 |
| 2026-08-31 | 5.55 | 5.82 | 6.00 | 5.52 | +6.01% | 38,470,800 | 221,532,192 | 4.84 |
| 2026-08-28 | 5.45 | 5.49 | 5.57 | 5.43 | +0.73% | 12,175,800 | 67,002,444 | 1.53 |
| 2026-08-27 | 5.43 | 5.45 | 5.55 | 5.38 | +0.00% | 11,889,000 | 64,872,896 | 1.50 |
| 2026-08-26 | 5.37 | 5.45 | 5.48 | 5.32 | +1.49% | 10,110,600 | 54,428,824 | 1.27 |
需要全历史数据与程序化访问？
查看 康力电梯 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=sz002367 获取全部历史日线。