国创高新
sz002377 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）
2.87
涨跌幅
-3.37%
成交量
25,413,400 股
成交额
74,214,288 元
换手率
2.91%
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 | 2.99 | 2.87 | 3.00 | 2.87 | -3.37% | 25,413,400 | 74,214,288 | 2.91 |
| 2026-10-13 | 2.87 | 2.97 | 2.98 | 2.83 | +2.77% | 45,966,000 | 134,248,928 | 5.27 |
| 2026-10-12 | 3.05 | 2.89 | 3.07 | 2.89 | -5.56% | 47,842,700 | 140,589,968 | 5.48 |
| 2026-10-09 | 3.01 | 3.06 | 3.08 | 2.94 | +2.00% | 61,070,100 | 184,541,584 | 7.00 |
| 2026-10-08 | 2.98 | 3.00 | 3.07 | 2.96 | +1.35% | 40,869,100 | 123,070,192 | 4.68 |
| 2026-09-30 | 2.93 | 2.96 | 2.99 | 2.90 | +1.02% | 36,512,800 | 107,722,792 | 4.19 |
| 2026-09-29 | 2.90 | 2.93 | 2.94 | 2.88 | +1.38% | 31,206,900 | 91,025,072 | 3.58 |
| 2026-09-28 | 2.95 | 2.89 | 2.98 | 2.88 | -2.03% | 38,838,700 | 113,355,528 | 4.45 |
| 2026-09-24 | 2.99 | 2.95 | 3.06 | 2.93 | -1.34% | 45,264,500 | 134,488,352 | 5.19 |
| 2026-09-23 | 3.07 | 2.99 | 3.10 | 2.97 | -1.97% | 54,071,100 | 163,092,128 | 6.20 |
| 2026-09-22 | 3.12 | 3.05 | 3.12 | 3.04 | -2.56% | 62,084,300 | 190,172,064 | 7.12 |
| 2026-09-21 | 3.09 | 3.13 | 3.14 | 3.07 | +0.32% | 57,367,500 | 178,660,752 | 6.58 |
| 2026-09-18 | 3.13 | 3.12 | 3.21 | 3.06 | -1.27% | 79,250,400 | 249,170,352 | 9.08 |
| 2026-09-17 | 3.09 | 3.16 | 3.19 | 3.03 | -0.94% | 97,331,000 | 303,134,208 | 11.16 |
| 2026-09-16 | 3.15 | 3.19 | 3.33 | 3.09 | +2.90% | 125,313,000 | 401,200,000 | 14.36 |
| 2026-09-15 | 3.13 | 3.10 | 3.29 | 3.03 | -2.82% | 138,316,400 | 437,020,320 | 15.85 |
| 2026-09-14 | 3.12 | 3.19 | 3.24 | 2.94 | +0.63% | 159,877,400 | 494,105,504 | 18.33 |
| 2026-09-11 | 3.44 | 3.17 | 3.50 | 3.12 | -8.65% | 237,151,400 | 757,813,760 | 27.18 |
| 2026-09-10 | 3.42 | 3.47 | 3.47 | 3.42 | +10.16% | 61,362,600 | 212,451,264 | 7.03 |
| 2026-09-09 | 2.84 | 3.15 | 3.15 | 2.84 | +10.14% | 171,862,300 | 528,317,056 | 19.70 |
| 2026-09-08 | 2.75 | 2.86 | 2.88 | 2.74 | +4.38% | 36,212,600 | 101,851,928 | 4.15 |
| 2026-09-07 | 2.74 | 2.74 | 2.77 | 2.73 | -0.36% | 18,394,900 | 50,563,808 | 2.11 |
| 2026-09-04 | 2.75 | 2.75 | 2.80 | 2.73 | +0.00% | 20,455,600 | 56,851,832 | 2.34 |
| 2026-09-03 | 2.79 | 2.75 | 2.82 | 2.74 | -2.14% | 23,337,000 | 64,596,624 | 2.67 |
| 2026-09-02 | 2.86 | 2.81 | 2.88 | 2.77 | -0.71% | 25,538,400 | 71,624,464 | 2.93 |
| 2026-09-01 | 2.82 | 2.83 | 2.86 | 2.79 | +0.71% | 27,522,300 | 78,027,104 | 3.15 |
| 2026-08-31 | 2.81 | 2.81 | 2.86 | 2.79 | +0.00% | 30,272,500 | 85,410,456 | 3.47 |
| 2026-08-28 | 2.78 | 2.81 | 2.82 | 2.75 | +1.44% | 20,931,800 | 58,426,172 | 2.40 |
| 2026-08-27 | 2.75 | 2.77 | 2.79 | 2.74 | +0.00% | 16,571,000 | 45,809,752 | 1.90 |
| 2026-08-26 | 2.73 | 2.77 | 2.79 | 2.72 | +0.73% | 17,852,000 | 49,345,496 | 2.05 |
需要全历史数据与程序化访问？
查看 国创高新 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=sz002377 获取全部历史日线。