远东传动

sz002406 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）

6.33

涨跌幅

-0.94%

成交量

17,222,600 股

成交额

110,676,656 元

换手率

3.06%

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	6.48	6.33	6.57	6.30	-0.94%	17,222,600	110,676,656	3.06
2026-10-13	6.35	6.39	6.42	6.24	+0.16%	10,186,400	64,519,752	1.81
2026-10-12	6.39	6.38	6.46	6.35	-0.62%	6,653,300	42,547,576	1.18
2026-10-09	6.34	6.42	6.42	6.21	+1.26%	10,017,800	63,320,516	1.78
2026-10-08	6.42	6.34	6.49	6.29	-1.25%	9,909,500	63,101,848	1.76
2026-09-30	6.42	6.42	6.50	6.39	+0.00%	6,798,300	43,800,352	1.21
2026-09-29	6.41	6.42	6.48	6.38	+0.16%	5,819,000	37,394,888	1.04
2026-09-28	6.48	6.41	6.48	6.37	-0.62%	8,279,900	53,167,184	1.47
2026-09-24	6.37	6.45	6.50	6.35	+0.78%	9,712,000	62,734,776	1.73
2026-09-23	6.45	6.40	6.47	6.38	-0.62%	7,736,300	49,624,088	1.38
2026-09-22	6.56	6.44	6.61	6.43	-1.68%	13,266,900	86,194,672	2.36
2026-09-21	6.49	6.55	6.58	6.46	+0.77%	8,779,700	57,453,892	1.56
2026-09-18	6.52	6.50	6.59	6.47	-0.46%	10,023,500	65,333,144	1.78
2026-09-17	6.50	6.53	6.58	6.42	+0.77%	8,159,500	53,068,068	1.45
2026-09-16	6.46	6.48	6.52	6.41	+0.31%	6,116,600	39,554,348	1.09
2026-09-15	6.59	6.46	6.60	6.45	-1.97%	7,531,300	49,032,496	1.34
2026-09-14	6.55	6.59	6.65	6.51	+0.76%	7,099,100	46,884,376	1.26
2026-09-11	6.62	6.54	6.66	6.48	-1.95%	10,043,400	65,722,308	1.79
2026-09-10	6.73	6.67	6.74	6.66	-1.48%	7,328,600	48,983,388	1.30
2026-09-09	6.79	6.77	6.82	6.71	-0.73%	9,277,500	62,680,228	1.65
2026-09-08	6.73	6.82	6.83	6.72	+0.89%	9,134,000	61,993,804	1.62
2026-09-07	6.81	6.76	6.83	6.71	-1.17%	11,582,400	78,284,912	2.06
2026-09-04	6.97	6.84	7.05	6.81	-1.30%	20,141,800	139,342,224	3.58
2026-09-03	6.81	6.93	7.02	6.80	+1.61%	25,293,900	175,585,728	4.50
2026-09-02	6.78	6.82	6.87	6.72	+0.15%	10,846,800	73,714,168	1.93
2026-09-01	6.82	6.81	6.85	6.78	-0.15%	11,791,300	80,408,520	2.10
2026-08-31	6.72	6.82	6.85	6.70	+0.74%	12,786,800	86,990,464	2.27
2026-08-28	6.72	6.77	6.80	6.70	+0.45%	8,051,900	54,542,280	1.43
2026-08-27	6.70	6.74	6.76	6.68	+0.30%	7,608,900	51,152,064	1.35
2026-08-26	6.68	6.72	6.77	6.67	+0.00%	7,874,300	52,950,600	1.40

需要全历史数据与程序化访问？查看远东传动日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002406 获取全部历史日线。