北京利尔
sz002392 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）
7.02
涨跌幅
-1.82%
成交量
6,833,500 股
成交额
48,418,640 元
换手率
0.59%
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 | 7.12 | 7.02 | 7.20 | 7.01 | -1.82% | 6,833,500 | 48,418,640 | 0.59 |
| 2026-10-13 | 7.15 | 7.15 | 7.23 | 7.01 | -0.97% | 9,975,600 | 70,952,712 | 0.86 |
| 2026-10-12 | 7.29 | 7.22 | 7.36 | 7.21 | -0.69% | 8,893,200 | 64,678,896 | 0.77 |
| 2026-10-09 | 7.31 | 7.27 | 7.39 | 7.08 | -0.82% | 11,245,100 | 80,890,048 | 0.97 |
| 2026-10-08 | 7.47 | 7.33 | 7.54 | 7.28 | -1.21% | 8,011,700 | 59,345,280 | 0.69 |
| 2026-09-30 | 7.45 | 7.42 | 7.52 | 7.35 | +0.13% | 6,238,100 | 46,424,404 | 0.54 |
| 2026-09-29 | 7.48 | 7.41 | 7.51 | 7.39 | -0.94% | 7,150,400 | 53,206,912 | 0.62 |
| 2026-09-28 | 7.59 | 7.48 | 7.60 | 7.41 | -1.58% | 9,314,800 | 69,737,656 | 0.80 |
| 2026-09-24 | 7.61 | 7.60 | 7.66 | 7.57 | -0.52% | 5,309,100 | 40,396,560 | 0.46 |
| 2026-09-23 | 7.72 | 7.64 | 7.78 | 7.64 | -1.04% | 7,867,600 | 60,583,616 | 0.68 |
| 2026-09-22 | 7.90 | 7.72 | 7.92 | 7.70 | -1.78% | 9,899,500 | 77,054,528 | 0.86 |
| 2026-09-21 | 7.80 | 7.86 | 7.93 | 7.76 | +0.90% | 9,958,800 | 78,222,536 | 0.86 |
| 2026-09-18 | 7.67 | 7.79 | 7.81 | 7.66 | +2.23% | 10,017,500 | 77,662,488 | 0.87 |
| 2026-09-17 | 7.62 | 7.62 | 7.74 | 7.61 | -0.65% | 6,809,500 | 52,170,560 | 0.59 |
| 2026-09-16 | 7.62 | 7.67 | 7.71 | 7.52 | +0.52% | 7,379,500 | 56,284,048 | 0.64 |
| 2026-09-15 | 7.67 | 7.63 | 7.81 | 7.60 | -0.39% | 9,140,500 | 70,471,576 | 0.79 |
| 2026-09-14 | 7.61 | 7.66 | 7.69 | 7.49 | -0.13% | 7,947,800 | 60,722,980 | 0.69 |
| 2026-09-11 | 7.71 | 7.67 | 7.74 | 7.48 | -1.41% | 13,096,000 | 99,460,704 | 1.13 |
| 2026-09-10 | 7.79 | 7.78 | 7.89 | 7.71 | -1.14% | 7,835,400 | 60,939,576 | 0.68 |
| 2026-09-09 | 7.76 | 7.87 | 7.91 | 7.71 | +1.42% | 11,430,700 | 89,676,624 | 0.99 |
| 2026-09-08 | 7.80 | 7.76 | 7.87 | 7.69 | -0.64% | 11,499,800 | 89,059,488 | 0.99 |
| 2026-09-07 | 7.85 | 7.81 | 7.93 | 7.67 | -0.76% | 12,660,000 | 98,577,864 | 1.09 |
| 2026-09-04 | 8.00 | 7.87 | 8.18 | 7.85 | -1.50% | 13,141,600 | 105,257,616 | 1.14 |
| 2026-09-03 | 8.00 | 7.99 | 8.07 | 7.88 | -0.37% | 12,052,400 | 96,141,280 | 1.04 |
| 2026-09-02 | 7.98 | 8.02 | 8.09 | 7.93 | -0.37% | 10,456,800 | 83,736,768 | 0.90 |
| 2026-09-01 | 8.00 | 8.05 | 8.20 | 7.92 | +0.63% | 16,605,200 | 133,877,648 | 1.43 |
| 2026-08-31 | 7.95 | 8.00 | 8.02 | 7.88 | +0.63% | 15,733,100 | 125,026,624 | 1.36 |
| 2026-08-28 | 7.80 | 7.95 | 8.06 | 7.73 | +2.05% | 20,285,500 | 160,014,160 | 1.75 |
| 2026-08-27 | 7.66 | 7.79 | 7.85 | 7.62 | +1.56% | 11,553,500 | 89,921,952 | 1.00 |
| 2026-08-26 | 7.74 | 7.67 | 7.82 | 7.64 | -1.03% | 10,369,900 | 80,002,680 | 0.90 |
需要全历史数据与程序化访问？
查看 北京利尔 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=sz002392 获取全部历史日线。