章源钨业
sz002378 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）
19.63
涨跌幅
-1.85%
成交量
11,757,400 股
成交额
232,919,104 元
换手率
0.98%
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 | 19.84 | 19.63 | 20.05 | 19.60 | -1.85% | 11,757,400 | 232,919,104 | 0.98 |
| 2026-10-13 | 19.68 | 20.00 | 20.17 | 19.44 | -0.35% | 19,485,000 | 385,492,416 | 1.63 |
| 2026-10-12 | 20.85 | 20.07 | 20.88 | 20.01 | -3.79% | 13,073,600 | 265,082,224 | 1.09 |
| 2026-10-09 | 20.74 | 20.86 | 20.94 | 20.10 | +0.24% | 16,744,300 | 344,374,112 | 1.40 |
| 2026-10-08 | 20.97 | 20.81 | 21.33 | 20.65 | -1.51% | 12,247,200 | 256,899,264 | 1.02 |
| 2026-09-30 | 21.34 | 21.13 | 21.36 | 21.02 | -0.70% | 9,429,300 | 199,738,480 | 0.79 |
| 2026-09-29 | 21.32 | 21.28 | 21.50 | 21.20 | -0.37% | 10,218,900 | 218,200,080 | 0.85 |
| 2026-09-28 | 22.47 | 21.36 | 22.47 | 21.27 | -5.07% | 15,383,100 | 332,210,944 | 1.29 |
| 2026-09-24 | 23.06 | 22.50 | 23.18 | 22.45 | -2.98% | 14,805,600 | 336,246,688 | 1.24 |
| 2026-09-23 | 23.62 | 23.19 | 23.62 | 23.09 | -1.74% | 14,830,400 | 344,904,352 | 1.24 |
| 2026-09-22 | 23.74 | 23.60 | 24.10 | 23.50 | -0.42% | 21,850,800 | 519,982,304 | 1.83 |
| 2026-09-21 | 23.70 | 23.70 | 24.05 | 23.46 | -0.38% | 22,145,000 | 524,880,736 | 1.85 |
| 2026-09-18 | 23.93 | 23.79 | 23.97 | 23.51 | +1.02% | 20,766,500 | 492,971,616 | 1.74 |
| 2026-09-17 | 23.89 | 23.55 | 24.35 | 23.45 | -2.40% | 26,168,300 | 623,508,800 | 2.19 |
| 2026-09-16 | 24.47 | 24.13 | 24.48 | 23.27 | -2.47% | 44,103,700 | 1,052,137,728 | 3.69 |
| 2026-09-15 | 24.09 | 24.74 | 25.35 | 24.01 | +5.73% | 59,788,600 | 1,481,210,752 | 5.00 |
| 2026-09-14 | 22.85 | 23.40 | 23.50 | 22.65 | +1.61% | 14,810,100 | 343,848,160 | 1.24 |
| 2026-09-11 | 23.10 | 23.03 | 23.18 | 22.39 | -2.25% | 18,933,800 | 431,427,776 | 1.58 |
| 2026-09-10 | 23.62 | 23.56 | 24.00 | 23.50 | -1.17% | 13,678,600 | 324,331,424 | 1.14 |
| 2026-09-09 | 23.75 | 23.84 | 24.02 | 23.50 | -0.13% | 23,629,900 | 561,623,616 | 1.98 |
| 2026-09-08 | 24.05 | 23.87 | 24.35 | 23.80 | -0.50% | 14,251,600 | 343,260,768 | 1.19 |
| 2026-09-07 | 23.62 | 23.99 | 24.10 | 23.48 | +1.22% | 13,423,600 | 321,014,752 | 1.12 |
| 2026-09-04 | 24.43 | 23.70 | 24.62 | 23.47 | -2.79% | 19,763,100 | 474,318,976 | 1.65 |
| 2026-09-03 | 24.42 | 24.38 | 24.55 | 24.06 | +1.16% | 16,399,300 | 398,265,344 | 1.37 |
| 2026-09-02 | 24.30 | 24.10 | 24.30 | 23.60 | -2.55% | 19,907,600 | 476,831,456 | 1.66 |
| 2026-09-01 | 25.61 | 24.73 | 25.67 | 24.62 | -3.47% | 25,141,700 | 626,772,992 | 2.10 |
| 2026-08-31 | 25.15 | 25.62 | 25.63 | 24.76 | -0.66% | 25,822,600 | 649,851,008 | 2.16 |
| 2026-08-28 | 25.91 | 25.79 | 26.39 | 25.52 | -0.46% | 33,931,200 | 877,716,288 | 2.84 |
| 2026-08-27 | 24.91 | 25.91 | 25.94 | 24.85 | +3.19% | 35,003,600 | 897,828,864 | 2.93 |
| 2026-08-26 | 25.12 | 25.11 | 25.65 | 24.83 | +0.64% | 24,889,600 | 628,353,472 | 2.08 |
需要全历史数据与程序化访问？
查看 章源钨业 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=sz002378 获取全部历史日线。