双箭股份
sz002381 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）
5.51
涨跌幅
-2.30%
成交量
3,593,000 股
成交额
20,064,660 元
换手率
1.10%
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 | 5.64 | 5.51 | 5.68 | 5.50 | -2.30% | 3,593,000 | 20,064,660 | 1.10 |
| 2026-10-13 | 5.57 | 5.64 | 5.70 | 5.45 | +0.89% | 4,504,700 | 25,210,048 | 1.38 |
| 2026-10-12 | 5.65 | 5.59 | 5.66 | 5.57 | -1.06% | 3,678,900 | 20,655,170 | 1.13 |
| 2026-10-09 | 5.58 | 5.65 | 5.69 | 5.49 | +0.53% | 5,393,100 | 30,126,780 | 1.65 |
| 2026-10-08 | 5.63 | 5.62 | 5.70 | 5.57 | -0.35% | 3,492,800 | 19,658,996 | 1.07 |
| 2026-09-30 | 5.67 | 5.64 | 5.69 | 5.59 | -0.18% | 2,832,400 | 15,962,491 | 0.87 |
| 2026-09-29 | 5.58 | 5.65 | 5.67 | 5.52 | +1.62% | 3,272,500 | 18,394,228 | 1.00 |
| 2026-09-28 | 5.60 | 5.56 | 5.61 | 5.50 | +0.18% | 4,040,000 | 22,426,620 | 1.24 |
| 2026-09-24 | 5.56 | 5.55 | 5.62 | 5.54 | -0.36% | 2,074,100 | 11,551,362 | 0.63 |
| 2026-09-23 | 5.62 | 5.57 | 5.62 | 5.54 | -0.36% | 2,500,100 | 13,948,959 | 0.76 |
| 2026-09-22 | 5.61 | 5.59 | 5.65 | 5.54 | -0.36% | 3,723,700 | 20,776,066 | 1.14 |
| 2026-09-21 | 5.49 | 5.61 | 5.62 | 5.45 | +2.94% | 3,693,200 | 20,512,994 | 1.13 |
| 2026-09-18 | 5.48 | 5.45 | 5.55 | 5.45 | -0.73% | 2,968,800 | 16,307,259 | 0.91 |
| 2026-09-17 | 5.40 | 5.49 | 5.50 | 5.34 | +0.92% | 4,340,400 | 23,511,790 | 1.33 |
| 2026-09-16 | 5.34 | 5.44 | 5.48 | 5.30 | +1.12% | 4,601,900 | 24,933,786 | 1.41 |
| 2026-09-15 | 5.52 | 5.38 | 5.53 | 5.36 | -2.54% | 5,260,100 | 28,483,812 | 1.61 |
| 2026-09-14 | 5.45 | 5.52 | 5.61 | 5.45 | +1.10% | 4,700,000 | 26,044,148 | 1.44 |
| 2026-09-11 | 5.60 | 5.46 | 5.61 | 5.40 | -2.67% | 5,055,800 | 27,608,434 | 1.55 |
| 2026-09-10 | 5.70 | 5.61 | 5.70 | 5.60 | -1.58% | 3,707,600 | 20,911,808 | 1.13 |
| 2026-09-09 | 5.72 | 5.70 | 5.77 | 5.68 | -0.87% | 4,535,900 | 25,964,952 | 1.39 |
| 2026-09-08 | 5.59 | 5.75 | 5.76 | 5.59 | +2.68% | 5,899,200 | 33,590,736 | 1.80 |
| 2026-09-07 | 5.61 | 5.60 | 5.63 | 5.51 | +0.00% | 3,741,500 | 20,942,888 | 1.14 |
| 2026-09-04 | 5.58 | 5.60 | 5.68 | 5.50 | +0.90% | 5,102,300 | 28,714,972 | 1.56 |
| 2026-09-03 | 5.64 | 5.55 | 5.69 | 5.53 | -1.25% | 4,324,800 | 24,146,870 | 1.32 |
| 2026-09-02 | 5.68 | 5.62 | 5.68 | 5.56 | -1.06% | 3,654,100 | 20,505,028 | 1.12 |
| 2026-09-01 | 5.62 | 5.68 | 5.70 | 5.60 | +0.71% | 4,200,300 | 23,802,650 | 1.28 |
| 2026-08-31 | 5.58 | 5.64 | 5.65 | 5.53 | +0.71% | 4,067,100 | 22,779,600 | 1.24 |
| 2026-08-28 | 5.54 | 5.60 | 5.60 | 5.50 | +0.90% | 4,735,100 | 26,343,620 | 1.45 |
| 2026-08-27 | 5.65 | 5.55 | 5.65 | 5.53 | -1.77% | 4,078,500 | 22,674,334 | 1.25 |
| 2026-08-26 | 5.58 | 5.65 | 5.69 | 5.55 | +1.25% | 5,169,500 | 29,146,116 | 1.58 |
需要全历史数据与程序化访问？
查看 双箭股份 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=sz002381 获取全部历史日线。