星网锐捷

sz002396 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）

27.95

涨跌幅

-1.62%

成交量

41,567,100 股

成交额

1,177,904,384 元

换手率

5.49%

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	28.12	27.95	29.05	27.77	-1.62%	41,567,100	1,177,904,384	5.49
2026-10-13	27.50	28.41	28.78	26.67	+1.07%	63,776,000	1,772,885,376	8.42
2026-10-12	30.71	28.11	30.88	28.11	-9.99%	74,211,900	2,138,321,920	9.80
2026-10-09	31.50	31.23	31.50	29.26	-1.61%	79,585,800	2,430,993,408	10.51
2026-10-08	32.53	31.74	33.16	31.48	-2.64%	36,171,200	1,161,270,912	4.78
2026-09-30	33.41	32.60	33.58	32.38	-0.79%	33,049,300	1,086,059,136	4.36
2026-09-29	31.53	32.86	33.17	31.52	-0.39%	45,048,200	1,472,192,000	5.95
2026-09-28	35.92	32.99	36.18	32.99	-9.99%	60,485,600	2,042,213,120	7.99
2026-09-24	36.80	36.65	37.69	36.33	+0.36%	64,463,100	2,382,680,832	8.51
2026-09-23	37.98	36.52	37.99	36.44	-3.18%	70,428,100	2,604,531,456	9.30
2026-09-22	38.30	37.72	39.08	37.48	-0.05%	89,518,600	3,417,895,168	11.82
2026-09-21	38.30	37.74	38.58	37.13	-2.98%	89,677,000	3,391,744,256	11.84
2026-09-18	38.18	38.90	39.86	37.42	+1.83%	105,973,800	4,090,374,144	13.99
2026-09-17	37.65	38.20	39.60	37.48	-1.62%	117,314,000	4,516,879,872	15.49
2026-09-16	35.28	38.83	38.83	34.76	+10.00%	138,918,900	5,194,746,880	18.34
2026-09-15	34.51	35.30	36.11	34.36	+1.38%	70,161,500	2,481,009,152	9.26
2026-09-14	33.95	34.82	35.93	33.01	+0.66%	66,045,100	2,314,667,008	8.72
2026-09-11	35.01	34.59	35.86	33.32	-3.89%	77,457,800	2,662,913,024	10.23
2026-09-10	35.80	35.99	36.58	35.20	+0.50%	67,768,400	2,436,116,992	8.95
2026-09-09	37.50	35.81	38.09	35.41	-4.07%	100,727,100	3,669,698,048	13.30
2026-09-08	38.70	37.33	39.38	37.05	-2.12%	100,477,300	3,833,255,424	13.27
2026-09-07	36.80	38.14	38.67	36.28	+3.05%	101,573,500	3,817,557,504	13.41
2026-09-04	39.26	37.01	39.55	36.60	-6.66%	120,936,300	4,544,762,368	15.97
2026-09-03	40.63	39.65	40.98	38.02	-0.45%	108,478,100	4,242,602,752	14.32
2026-09-02	39.56	39.83	41.95	38.36	+0.20%	135,734,200	5,412,692,480	17.92
2026-09-01	40.16	39.75	41.18	39.02	-1.51%	131,898,600	5,269,610,496	17.41
2026-08-31	35.90	40.36	40.36	35.50	+10.00%	140,661,700	5,255,443,968	18.57
2026-08-28	33.80	36.69	36.69	33.40	+10.01%	114,807,000	4,141,079,040	15.16
2026-08-27	31.01	33.35	33.35	30.30	+9.99%	102,361,500	3,237,273,344	13.51
2026-08-26	30.85	30.32	31.40	29.53	-1.69%	75,062,600	2,279,325,952	9.91

需要全历史数据与程序化访问？查看星网锐捷日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002396 获取全部历史日线。