合众思壮
sz002383 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）
7.47
涨跌幅
+0.40%
成交量
13,927,800 股
成交额
103,516,744 元
换手率
1.88%
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 | 7.40 | 7.47 | 7.56 | 7.23 | +0.40% | 13,927,800 | 103,516,744 | 1.88 |
| 2026-10-13 | 7.20 | 7.44 | 7.55 | 7.18 | +0.95% | 15,718,100 | 115,804,144 | 2.12 |
| 2026-10-12 | 7.72 | 7.37 | 7.83 | 7.37 | -5.75% | 17,571,800 | 133,342,168 | 2.37 |
| 2026-10-09 | 7.68 | 7.82 | 8.13 | 7.47 | +2.62% | 21,441,200 | 166,232,832 | 2.90 |
| 2026-10-08 | 7.86 | 7.62 | 7.99 | 7.50 | -0.78% | 18,855,700 | 145,465,232 | 2.55 |
| 2026-09-30 | 8.07 | 7.68 | 8.10 | 7.64 | -4.95% | 27,633,800 | 215,832,512 | 3.73 |
| 2026-09-29 | 7.98 | 8.08 | 8.28 | 7.87 | -0.25% | 24,155,000 | 194,131,152 | 3.26 |
| 2026-09-28 | 8.20 | 8.10 | 8.47 | 7.82 | -2.41% | 29,112,400 | 237,676,384 | 3.93 |
| 2026-09-24 | 8.31 | 8.30 | 8.59 | 8.21 | -2.58% | 33,895,000 | 283,038,016 | 4.58 |
| 2026-09-23 | 8.20 | 8.52 | 8.68 | 7.97 | +3.78% | 57,578,700 | 481,232,224 | 7.78 |
| 2026-09-22 | 8.06 | 8.21 | 8.31 | 7.91 | +1.11% | 44,212,700 | 358,894,656 | 5.97 |
| 2026-09-21 | 7.98 | 8.12 | 8.14 | 7.86 | +2.01% | 31,893,100 | 256,387,024 | 4.31 |
| 2026-09-18 | 7.86 | 7.96 | 8.06 | 7.83 | +1.27% | 35,225,100 | 280,371,840 | 4.76 |
| 2026-09-17 | 7.87 | 7.86 | 8.02 | 7.75 | -3.68% | 56,509,300 | 443,736,480 | 7.63 |
| 2026-09-16 | 7.43 | 8.16 | 8.16 | 7.42 | +9.97% | 50,934,600 | 408,078,144 | 6.88 |
| 2026-09-15 | 7.72 | 7.42 | 8.10 | 7.42 | -4.75% | 37,944,900 | 290,936,288 | 5.13 |
| 2026-09-14 | 8.01 | 7.79 | 8.11 | 7.70 | -5.46% | 43,862,600 | 343,276,640 | 5.92 |
| 2026-09-11 | 7.83 | 8.24 | 8.25 | 7.76 | +5.24% | 62,815,700 | 506,528,064 | 8.48 |
| 2026-09-10 | 7.80 | 7.83 | 7.98 | 7.70 | -0.38% | 43,294,900 | 339,393,216 | 5.85 |
| 2026-09-09 | 7.68 | 7.86 | 8.36 | 7.54 | +0.64% | 75,877,500 | 592,587,968 | 10.25 |
| 2026-09-08 | 7.08 | 7.81 | 7.81 | 7.04 | +10.00% | 36,906,600 | 282,833,504 | 4.99 |
| 2026-09-07 | 7.20 | 7.10 | 7.21 | 7.08 | -1.11% | 6,415,500 | 45,640,408 | 0.87 |
| 2026-09-04 | 7.20 | 7.18 | 7.32 | 7.13 | -0.28% | 7,871,300 | 56,998,176 | 1.06 |
| 2026-09-03 | 7.33 | 7.20 | 7.38 | 7.19 | -1.50% | 7,637,900 | 55,423,904 | 1.03 |
| 2026-09-02 | 7.26 | 7.31 | 7.34 | 7.25 | +0.14% | 10,411,000 | 76,092,840 | 1.41 |
| 2026-09-01 | 7.22 | 7.30 | 7.37 | 7.11 | +1.25% | 16,410,400 | 119,842,184 | 2.22 |
| 2026-08-31 | 7.01 | 7.21 | 7.39 | 6.97 | +1.98% | 15,956,100 | 114,626,368 | 2.16 |
| 2026-08-28 | 7.02 | 7.07 | 7.09 | 7.01 | +0.28% | 7,725,500 | 54,557,492 | 1.04 |
| 2026-08-27 | 7.10 | 7.05 | 7.12 | 7.01 | -1.12% | 11,910,000 | 84,066,376 | 1.61 |
| 2026-08-26 | 6.94 | 7.13 | 7.24 | 6.94 | +1.42% | 16,920,100 | 120,700,672 | 2.29 |
需要全历史数据与程序化访问？
查看 合众思壮 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=sz002383 获取全部历史日线。