四维图新
sz002405 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）
6.08
涨跌幅
-0.82%
成交量
21,002,100 股
成交额
128,163,920 元
换手率
0.89%
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 | 6.11 | 6.08 | 6.15 | 6.06 | -0.82% | 21,002,100 | 128,163,920 | 0.89 |
| 2026-10-13 | 6.08 | 6.13 | 6.18 | 6.04 | +0.16% | 30,200,500 | 184,575,024 | 1.28 |
| 2026-10-12 | 6.08 | 6.12 | 6.15 | 6.06 | +0.49% | 29,302,300 | 179,055,520 | 1.24 |
| 2026-10-09 | 5.89 | 6.09 | 6.11 | 5.87 | +3.22% | 45,771,800 | 274,220,160 | 1.94 |
| 2026-10-08 | 5.91 | 5.90 | 5.97 | 5.84 | -0.17% | 23,899,700 | 141,032,032 | 1.01 |
| 2026-09-30 | 5.91 | 5.91 | 5.95 | 5.87 | +0.00% | 19,925,800 | 117,884,384 | 0.85 |
| 2026-09-29 | 5.87 | 5.91 | 5.95 | 5.85 | +0.34% | 17,340,000 | 102,700,912 | 0.74 |
| 2026-09-28 | 5.92 | 5.89 | 5.96 | 5.82 | -1.01% | 22,820,500 | 134,063,080 | 0.97 |
| 2026-09-24 | 6.02 | 5.95 | 6.05 | 5.92 | -1.49% | 20,303,600 | 121,377,592 | 0.86 |
| 2026-09-23 | 6.12 | 6.04 | 6.14 | 6.04 | -1.63% | 23,362,600 | 141,863,152 | 0.99 |
| 2026-09-22 | 6.13 | 6.14 | 6.23 | 6.11 | +1.15% | 33,028,300 | 203,488,256 | 1.40 |
| 2026-09-21 | 6.04 | 6.07 | 6.08 | 6.02 | +0.50% | 25,473,600 | 154,150,000 | 1.08 |
| 2026-09-18 | 5.96 | 6.04 | 6.04 | 5.95 | +1.85% | 25,714,900 | 154,419,408 | 1.09 |
| 2026-09-17 | 5.99 | 5.93 | 6.03 | 5.89 | -1.50% | 25,931,000 | 154,035,856 | 1.10 |
| 2026-09-16 | 5.97 | 6.02 | 6.03 | 5.91 | +0.33% | 24,331,900 | 145,534,944 | 1.03 |
| 2026-09-15 | 6.06 | 6.00 | 6.10 | 5.98 | -0.83% | 21,466,200 | 129,457,016 | 0.91 |
| 2026-09-14 | 6.04 | 6.05 | 6.10 | 6.02 | -0.17% | 21,646,000 | 131,192,592 | 0.92 |
| 2026-09-11 | 6.12 | 6.06 | 6.16 | 6.01 | -1.78% | 30,958,500 | 187,691,936 | 1.31 |
| 2026-09-10 | 6.20 | 6.17 | 6.22 | 6.13 | -1.12% | 26,649,200 | 164,145,536 | 1.13 |
| 2026-09-09 | 6.34 | 6.24 | 6.34 | 6.22 | -1.42% | 31,731,300 | 198,557,904 | 1.35 |
| 2026-09-08 | 6.26 | 6.33 | 6.38 | 6.22 | +0.96% | 29,796,000 | 188,475,952 | 1.26 |
| 2026-09-07 | 6.32 | 6.27 | 6.37 | 6.26 | -0.95% | 33,816,700 | 212,789,744 | 1.44 |
| 2026-09-04 | 6.37 | 6.33 | 6.52 | 6.31 | +1.28% | 59,632,300 | 383,366,432 | 2.53 |
| 2026-09-03 | 6.34 | 6.25 | 6.39 | 6.23 | -1.42% | 30,948,200 | 195,069,728 | 1.31 |
| 2026-09-02 | 6.40 | 6.34 | 6.41 | 6.28 | -1.71% | 28,276,700 | 178,936,752 | 1.20 |
| 2026-09-01 | 6.39 | 6.45 | 6.49 | 6.37 | +0.94% | 38,403,900 | 247,074,880 | 1.63 |
| 2026-08-31 | 6.31 | 6.39 | 6.41 | 6.27 | +0.00% | 32,768,100 | 207,924,800 | 1.39 |
| 2026-08-28 | 6.38 | 6.39 | 6.46 | 6.37 | +0.47% | 27,372,800 | 175,447,280 | 1.16 |
| 2026-08-27 | 6.36 | 6.36 | 6.39 | 6.31 | -0.31% | 24,977,800 | 158,564,160 | 1.06 |
| 2026-08-26 | 6.44 | 6.38 | 6.45 | 6.31 | -1.24% | 37,585,500 | 239,608,320 | 1.60 |
需要全历史数据与程序化访问？
查看 四维图新 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=sz002405 获取全部历史日线。