千方科技
sz002373 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）
7.40
涨跌幅
-0.27%
成交量
9,217,200 股
成交额
68,148,504 元
换手率
0.67%
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 | 7.42 | 7.40 | 7.46 | 7.34 | -0.27% | 9,217,200 | 68,148,504 | 0.67 |
| 2026-10-13 | 7.32 | 7.42 | 7.45 | 7.27 | -0.27% | 13,759,100 | 101,280,832 | 1.00 |
| 2026-10-12 | 7.44 | 7.44 | 7.49 | 7.38 | +0.54% | 13,589,500 | 100,979,920 | 0.99 |
| 2026-10-09 | 7.17 | 7.40 | 7.44 | 7.16 | +3.06% | 19,425,700 | 141,841,488 | 1.41 |
| 2026-10-08 | 7.35 | 7.18 | 7.40 | 7.14 | -2.31% | 13,560,400 | 98,406,352 | 0.98 |
| 2026-09-30 | 7.37 | 7.35 | 7.39 | 7.29 | -0.27% | 9,213,400 | 67,741,320 | 0.67 |
| 2026-09-29 | 7.26 | 7.37 | 7.40 | 7.24 | +1.52% | 8,585,900 | 63,008,456 | 0.62 |
| 2026-09-28 | 7.29 | 7.26 | 7.33 | 7.15 | -0.41% | 11,007,400 | 79,612,432 | 0.80 |
| 2026-09-24 | 7.35 | 7.29 | 7.46 | 7.26 | -1.22% | 13,208,400 | 97,054,288 | 0.96 |
| 2026-09-23 | 7.47 | 7.38 | 7.49 | 7.37 | -1.47% | 9,821,300 | 72,748,888 | 0.71 |
| 2026-09-22 | 7.47 | 7.49 | 7.55 | 7.44 | +0.94% | 12,459,500 | 93,500,480 | 0.90 |
| 2026-09-21 | 7.36 | 7.42 | 7.44 | 7.34 | +1.23% | 10,624,700 | 78,679,648 | 0.77 |
| 2026-09-18 | 7.42 | 7.33 | 7.46 | 7.31 | -0.41% | 12,027,700 | 88,656,888 | 0.87 |
| 2026-09-17 | 7.33 | 7.36 | 7.42 | 7.32 | -0.27% | 8,593,900 | 63,423,216 | 0.62 |
| 2026-09-16 | 7.32 | 7.38 | 7.41 | 7.24 | +0.54% | 9,962,000 | 73,069,968 | 0.72 |
| 2026-09-15 | 7.48 | 7.34 | 7.54 | 7.31 | -1.87% | 11,531,700 | 85,133,400 | 0.84 |
| 2026-09-14 | 7.43 | 7.48 | 7.50 | 7.40 | +0.81% | 8,746,200 | 65,254,876 | 0.63 |
| 2026-09-11 | 7.49 | 7.42 | 7.52 | 7.34 | -1.33% | 12,750,300 | 94,390,880 | 0.93 |
| 2026-09-10 | 7.50 | 7.52 | 7.56 | 7.41 | -0.27% | 11,368,700 | 85,080,544 | 0.83 |
| 2026-09-09 | 7.66 | 7.54 | 7.66 | 7.49 | -1.82% | 13,949,500 | 105,287,632 | 1.01 |
| 2026-09-08 | 7.64 | 7.68 | 7.73 | 7.56 | +0.52% | 10,242,700 | 78,633,504 | 0.74 |
| 2026-09-07 | 7.72 | 7.64 | 7.79 | 7.63 | -1.42% | 12,777,700 | 98,006,104 | 0.93 |
| 2026-09-04 | 7.80 | 7.75 | 7.93 | 7.71 | +0.39% | 14,830,600 | 116,236,936 | 1.08 |
| 2026-09-03 | 7.86 | 7.72 | 7.91 | 7.71 | -1.40% | 12,348,900 | 96,097,160 | 0.90 |
| 2026-09-02 | 8.00 | 7.83 | 8.09 | 7.83 | -2.85% | 13,898,400 | 109,697,224 | 1.01 |
| 2026-09-01 | 7.90 | 8.06 | 8.08 | 7.87 | +0.50% | 24,313,500 | 194,450,272 | 1.76 |
| 2026-08-31 | 7.59 | 8.02 | 8.16 | 7.59 | +5.11% | 39,981,300 | 317,429,312 | 2.90 |
| 2026-08-28 | 7.65 | 7.63 | 7.72 | 7.60 | +0.13% | 11,165,000 | 85,514,416 | 0.81 |
| 2026-08-27 | 7.62 | 7.62 | 7.66 | 7.56 | -0.26% | 10,118,200 | 77,016,288 | 0.73 |
| 2026-08-26 | 7.67 | 7.64 | 7.75 | 7.60 | +0.00% | 11,117,900 | 85,201,520 | 0.81 |
需要全历史数据与程序化访问？
查看 千方科技 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=sz002373 获取全部历史日线。