卓翼科技
sz002369 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）
5.43
涨跌幅
-2.16%
成交量
5,846,300 股
成交额
31,967,312 元
换手率
1.03%
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 | 5.55 | 5.43 | 5.56 | 5.42 | -2.16% | 5,846,300 | 31,967,312 | 1.03 |
| 2026-10-13 | 5.40 | 5.55 | 5.59 | 5.32 | +1.28% | 8,224,600 | 44,985,532 | 1.45 |
| 2026-10-12 | 5.54 | 5.48 | 5.56 | 5.43 | -1.08% | 5,800,700 | 31,882,872 | 1.02 |
| 2026-10-09 | 5.47 | 5.54 | 5.56 | 5.28 | +1.09% | 11,873,100 | 64,290,168 | 2.09 |
| 2026-10-08 | 5.59 | 5.48 | 5.65 | 5.43 | -1.44% | 6,766,500 | 37,318,648 | 1.19 |
| 2026-09-30 | 5.62 | 5.56 | 5.67 | 5.52 | -0.71% | 6,012,700 | 33,500,810 | 1.06 |
| 2026-09-29 | 5.51 | 5.60 | 5.64 | 5.47 | +1.63% | 7,579,800 | 42,393,048 | 1.34 |
| 2026-09-28 | 5.54 | 5.51 | 5.58 | 5.42 | -0.90% | 9,602,300 | 52,732,212 | 1.69 |
| 2026-09-24 | 5.64 | 5.56 | 5.67 | 5.55 | -1.42% | 5,909,600 | 33,090,122 | 1.04 |
| 2026-09-23 | 5.77 | 5.64 | 5.78 | 5.59 | -2.42% | 8,802,600 | 49,784,288 | 1.55 |
| 2026-09-22 | 5.78 | 5.78 | 5.81 | 5.70 | +0.17% | 9,795,100 | 56,358,144 | 1.73 |
| 2026-09-21 | 5.69 | 5.77 | 5.79 | 5.68 | +1.58% | 10,574,000 | 60,713,132 | 1.86 |
| 2026-09-18 | 5.72 | 5.68 | 5.77 | 5.65 | +0.00% | 9,213,800 | 52,586,404 | 1.63 |
| 2026-09-17 | 5.69 | 5.68 | 5.71 | 5.57 | -0.18% | 9,586,100 | 54,238,876 | 1.69 |
| 2026-09-16 | 5.64 | 5.69 | 5.75 | 5.58 | +0.89% | 9,278,200 | 52,780,600 | 1.64 |
| 2026-09-15 | 5.80 | 5.64 | 5.85 | 5.64 | -2.76% | 8,610,000 | 49,081,624 | 1.52 |
| 2026-09-14 | 5.86 | 5.80 | 5.86 | 5.77 | -0.85% | 7,278,500 | 42,270,152 | 1.28 |
| 2026-09-11 | 5.89 | 5.85 | 5.93 | 5.73 | -1.52% | 11,973,300 | 69,761,072 | 2.11 |
| 2026-09-10 | 5.99 | 5.94 | 6.00 | 5.87 | -1.66% | 12,375,400 | 73,362,384 | 2.18 |
| 2026-09-09 | 6.16 | 6.04 | 6.17 | 5.98 | -2.11% | 14,064,000 | 85,110,320 | 2.48 |
| 2026-09-08 | 6.18 | 6.17 | 6.24 | 6.14 | -0.16% | 10,813,000 | 66,796,184 | 1.91 |
| 2026-09-07 | 6.20 | 6.18 | 6.26 | 6.15 | +0.00% | 11,006,900 | 68,169,888 | 1.94 |
| 2026-09-04 | 6.29 | 6.18 | 6.34 | 6.13 | -0.32% | 16,255,200 | 101,329,240 | 2.87 |
| 2026-09-03 | 6.49 | 6.20 | 6.49 | 6.18 | -3.58% | 22,193,300 | 139,498,016 | 3.91 |
| 2026-09-02 | 6.34 | 6.43 | 6.49 | 6.34 | -0.46% | 18,839,500 | 121,152,328 | 3.32 |
| 2026-09-01 | 6.31 | 6.46 | 6.48 | 6.29 | +2.22% | 25,757,500 | 165,104,704 | 4.54 |
| 2026-08-31 | 6.21 | 6.32 | 6.35 | 6.20 | +0.48% | 23,216,500 | 146,036,064 | 4.09 |
| 2026-08-28 | 6.28 | 6.29 | 6.39 | 6.21 | -0.79% | 36,357,500 | 228,691,248 | 6.41 |
| 2026-08-27 | 6.19 | 6.34 | 6.78 | 6.10 | +2.92% | 56,572,000 | 364,003,296 | 9.98 |
| 2026-08-26 | 6.00 | 6.16 | 6.41 | 5.94 | +3.01% | 38,376,500 | 236,720,848 | 6.77 |
需要全历史数据与程序化访问？
查看 卓翼科技 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=sz002369 获取全部历史日线。