垒知集团
sz002398 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）
4.18
涨跌幅
-2.79%
成交量
11,152,200 股
成交额
47,253,120 元
换手率
1.86%
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 | 4.29 | 4.18 | 4.32 | 4.16 | -2.79% | 11,152,200 | 47,253,120 | 1.86 |
| 2026-10-13 | 4.18 | 4.30 | 4.32 | 4.14 | +2.14% | 15,600,100 | 66,074,756 | 2.60 |
| 2026-10-12 | 4.24 | 4.21 | 4.31 | 4.20 | -0.71% | 11,144,500 | 47,373,944 | 1.86 |
| 2026-10-09 | 4.20 | 4.24 | 4.26 | 4.12 | +0.47% | 13,513,200 | 56,700,072 | 2.25 |
| 2026-10-08 | 4.26 | 4.22 | 4.34 | 4.20 | -0.94% | 11,141,100 | 47,470,996 | 1.86 |
| 2026-09-30 | 4.28 | 4.26 | 4.31 | 4.18 | -0.23% | 12,131,100 | 51,561,176 | 2.02 |
| 2026-09-29 | 4.22 | 4.27 | 4.32 | 4.22 | +0.23% | 12,274,800 | 52,524,408 | 2.05 |
| 2026-09-28 | 4.24 | 4.26 | 4.29 | 4.19 | -0.23% | 12,746,900 | 53,987,156 | 2.13 |
| 2026-09-24 | 4.20 | 4.27 | 4.27 | 4.15 | +1.67% | 11,791,500 | 49,658,624 | 1.97 |
| 2026-09-23 | 4.21 | 4.20 | 4.27 | 4.18 | -0.71% | 8,923,600 | 37,630,332 | 1.49 |
| 2026-09-22 | 4.26 | 4.23 | 4.26 | 4.18 | -0.24% | 12,402,700 | 52,398,780 | 2.07 |
| 2026-09-21 | 4.16 | 4.24 | 4.26 | 4.15 | +1.68% | 11,849,200 | 49,982,796 | 1.98 |
| 2026-09-18 | 4.21 | 4.17 | 4.23 | 4.13 | -0.48% | 10,015,300 | 41,851,984 | 1.67 |
| 2026-09-17 | 4.18 | 4.19 | 4.20 | 4.09 | -0.24% | 9,672,500 | 40,103,116 | 1.61 |
| 2026-09-16 | 4.10 | 4.20 | 4.24 | 4.05 | +2.69% | 11,988,200 | 49,982,412 | 2.00 |
| 2026-09-15 | 4.18 | 4.09 | 4.20 | 4.08 | -2.62% | 10,790,400 | 44,602,360 | 1.80 |
| 2026-09-14 | 4.21 | 4.20 | 4.24 | 4.14 | +0.72% | 9,871,500 | 41,408,428 | 1.65 |
| 2026-09-11 | 4.24 | 4.17 | 4.26 | 4.13 | -2.57% | 11,539,300 | 48,244,008 | 1.92 |
| 2026-09-10 | 4.29 | 4.28 | 4.30 | 4.23 | -0.23% | 7,561,900 | 32,290,828 | 1.26 |
| 2026-09-09 | 4.33 | 4.29 | 4.34 | 4.26 | -1.15% | 8,343,100 | 35,801,352 | 1.39 |
| 2026-09-08 | 4.27 | 4.34 | 4.35 | 4.25 | +2.12% | 11,225,400 | 48,300,880 | 1.87 |
| 2026-09-07 | 4.24 | 4.25 | 4.27 | 4.22 | +0.24% | 10,640,700 | 45,225,212 | 1.77 |
| 2026-09-04 | 4.21 | 4.24 | 4.31 | 4.19 | +1.44% | 13,084,800 | 55,752,388 | 2.18 |
| 2026-09-03 | 4.25 | 4.18 | 4.30 | 4.18 | -1.88% | 8,435,300 | 35,618,752 | 1.41 |
| 2026-09-02 | 4.26 | 4.26 | 4.29 | 4.21 | -0.47% | 8,525,600 | 36,107,432 | 1.42 |
| 2026-09-01 | 4.22 | 4.28 | 4.30 | 4.20 | +1.42% | 12,785,100 | 54,640,120 | 2.13 |
| 2026-08-31 | 4.27 | 4.22 | 4.28 | 4.20 | -0.24% | 10,162,500 | 43,004,328 | 1.69 |
| 2026-08-28 | 4.22 | 4.23 | 4.25 | 4.18 | +0.48% | 9,254,200 | 39,122,420 | 1.54 |
| 2026-08-27 | 4.25 | 4.21 | 4.25 | 4.17 | -0.94% | 9,376,300 | 39,431,552 | 1.56 |
| 2026-08-26 | 4.15 | 4.25 | 4.28 | 4.15 | +1.67% | 13,807,800 | 58,497,776 | 2.30 |
需要全历史数据与程序化访问？
查看 垒知集团 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=sz002398 获取全部历史日线。