省广集团
sz002400 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）
6.84
涨跌幅
+1.48%
成交量
126,877,300 股
成交额
870,820,608 元
换手率
7.35%
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 | 6.68 | 6.84 | 7.02 | 6.60 | +1.48% | 126,877,300 | 870,820,608 | 7.35 |
| 2026-10-13 | 6.55 | 6.74 | 6.80 | 6.45 | +1.35% | 75,035,700 | 499,480,384 | 4.35 |
| 2026-10-12 | 6.55 | 6.65 | 6.73 | 6.47 | +1.53% | 92,907,200 | 614,858,048 | 5.38 |
| 2026-10-09 | 6.22 | 6.55 | 6.59 | 6.13 | +5.14% | 83,156,500 | 530,506,400 | 4.82 |
| 2026-10-08 | 6.33 | 6.23 | 6.38 | 6.18 | -2.04% | 42,715,700 | 267,642,448 | 2.47 |
| 2026-09-30 | 6.45 | 6.36 | 6.49 | 6.35 | -1.85% | 38,620,500 | 246,878,736 | 2.24 |
| 2026-09-29 | 6.28 | 6.48 | 6.52 | 6.25 | +3.51% | 61,782,800 | 396,873,888 | 3.58 |
| 2026-09-28 | 6.45 | 6.26 | 6.45 | 6.22 | -3.10% | 44,316,000 | 278,466,464 | 2.57 |
| 2026-09-24 | 6.53 | 6.46 | 6.62 | 6.43 | -1.07% | 43,147,400 | 281,247,616 | 2.50 |
| 2026-09-23 | 6.75 | 6.53 | 6.80 | 6.52 | -3.40% | 61,896,800 | 408,449,600 | 3.59 |
| 2026-09-22 | 6.81 | 6.76 | 6.90 | 6.69 | +1.81% | 102,975,700 | 699,893,952 | 5.97 |
| 2026-09-21 | 6.59 | 6.64 | 6.65 | 6.54 | +1.37% | 44,073,200 | 291,754,144 | 2.55 |
| 2026-09-18 | 6.54 | 6.55 | 6.58 | 6.50 | +0.15% | 43,435,000 | 284,011,104 | 2.52 |
| 2026-09-17 | 6.42 | 6.54 | 6.65 | 6.38 | +1.87% | 55,773,500 | 362,859,328 | 3.23 |
| 2026-09-16 | 6.31 | 6.42 | 6.44 | 6.25 | +0.78% | 39,792,300 | 253,417,456 | 2.31 |
| 2026-09-15 | 6.58 | 6.37 | 6.62 | 6.35 | -2.75% | 49,346,300 | 317,745,120 | 2.86 |
| 2026-09-14 | 6.63 | 6.55 | 6.65 | 6.50 | -1.06% | 39,980,000 | 262,210,272 | 2.32 |
| 2026-09-11 | 6.64 | 6.62 | 6.68 | 6.50 | -1.19% | 55,956,000 | 368,254,208 | 3.24 |
| 2026-09-10 | 6.68 | 6.70 | 6.87 | 6.60 | -0.15% | 56,324,000 | 378,826,784 | 3.26 |
| 2026-09-09 | 6.90 | 6.71 | 6.93 | 6.67 | -3.59% | 80,637,000 | 543,590,976 | 4.67 |
| 2026-09-08 | 6.79 | 6.96 | 7.05 | 6.75 | +2.35% | 101,253,300 | 704,832,192 | 5.87 |
| 2026-09-07 | 6.72 | 6.80 | 6.83 | 6.70 | +0.89% | 70,928,600 | 480,457,984 | 4.11 |
| 2026-09-04 | 6.68 | 6.74 | 6.95 | 6.60 | +1.97% | 121,535,800 | 829,602,304 | 7.04 |
| 2026-09-03 | 6.77 | 6.61 | 6.89 | 6.55 | -2.22% | 79,284,100 | 531,202,176 | 4.59 |
| 2026-09-02 | 6.83 | 6.76 | 6.92 | 6.69 | -2.73% | 86,659,700 | 586,581,184 | 5.02 |
| 2026-09-01 | 6.66 | 6.95 | 7.01 | 6.63 | +3.89% | 172,279,200 | 1,186,536,704 | 9.98 |
| 2026-08-31 | 6.35 | 6.69 | 6.71 | 6.31 | +3.40% | 121,246,100 | 797,104,768 | 7.02 |
| 2026-08-28 | 6.55 | 6.47 | 6.61 | 6.44 | +0.15% | 86,632,400 | 563,531,904 | 5.02 |
| 2026-08-27 | 6.43 | 6.46 | 6.47 | 6.41 | +0.47% | 47,420,900 | 305,678,816 | 2.75 |
| 2026-08-26 | 6.45 | 6.43 | 6.50 | 6.38 | -0.62% | 49,797,800 | 321,023,328 | 2.88 |
需要全历史数据与程序化访问？
查看 省广集团 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=sz002400 获取全部历史日线。