多氟多

sz002407 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）

26.75

涨跌幅

-4.19%

成交量

54,580,600 股

成交额

1,491,808,384 元

换手率

5.05%

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	27.50	26.75	28.15	26.74	-4.19%	54,580,600	1,491,808,384	5.05
2026-10-13	27.30	27.92	28.46	26.84	-3.42%	84,232,200	2,316,219,648	7.79
2026-10-12	31.00	28.91	31.35	28.80	-9.34%	101,018,200	3,059,129,600	9.35
2026-10-09	30.06	31.89	31.90	29.50	+6.12%	144,510,800	4,481,247,232	13.37
2026-10-08	29.50	30.05	30.71	29.40	+1.90%	60,888,700	1,837,110,400	5.63
2026-09-30	30.05	29.49	30.13	29.47	-0.97%	35,514,300	1,055,937,856	3.29
2026-09-29	29.70	29.78	30.09	29.62	+0.10%	32,469,200	969,412,992	3.00
2026-09-28	30.98	29.75	30.98	29.57	-3.78%	50,512,700	1,518,153,728	4.67
2026-09-24	31.91	30.92	32.18	30.91	-3.65%	52,836,600	1,655,503,360	4.89
2026-09-23	32.70	32.09	32.77	31.96	-1.72%	46,815,600	1,508,754,432	4.33
2026-09-22	33.11	32.65	33.40	32.51	-1.03%	57,575,900	1,899,159,424	5.33
2026-09-21	33.22	32.99	33.49	32.86	-0.66%	58,333,400	1,929,556,480	5.40
2026-09-18	32.90	33.21	33.36	32.55	+1.90%	67,838,800	2,243,932,160	6.28
2026-09-17	32.69	32.59	33.36	32.53	-1.00%	58,525,500	1,923,623,680	5.41
2026-09-16	32.23	32.92	33.13	31.75	+2.11%	73,249,100	2,391,281,408	6.78
2026-09-15	31.70	32.24	32.66	31.60	+1.26%	54,889,700	1,768,370,816	5.08
2026-09-14	31.46	31.84	32.26	31.14	-0.09%	43,528,000	1,381,852,288	4.03
2026-09-11	32.17	31.87	32.18	31.02	-2.89%	76,279,400	2,411,031,808	7.06
2026-09-10	33.33	32.82	33.33	32.70	-2.58%	54,335,000	1,791,319,680	5.03
2026-09-09	33.20	33.69	34.13	33.01	+0.51%	76,114,800	2,553,523,968	7.04
2026-09-08	33.31	33.52	34.20	33.06	+0.66%	75,433,600	2,546,564,096	6.98
2026-09-07	32.81	33.30	33.68	32.51	+1.52%	61,106,800	2,028,985,344	5.65
2026-09-04	34.19	32.80	34.71	32.35	-5.42%	101,438,100	3,411,290,880	9.38
2026-09-03	33.96	34.68	35.38	33.20	+2.91%	114,348,700	3,920,516,864	10.58
2026-09-02	33.88	33.70	34.77	33.70	-3.33%	76,526,100	2,608,008,192	7.08
2026-09-01	36.48	34.86	36.50	34.74	-4.41%	106,540,600	3,772,480,256	9.86
2026-08-31	36.23	36.47	36.95	35.60	-1.27%	123,236,800	4,468,073,472	11.40
2026-08-28	35.30	36.94	37.58	35.00	+5.18%	201,735,000	7,320,542,720	18.66
2026-08-27	34.03	35.12	35.25	33.85	+3.14%	107,543,400	3,743,461,376	9.95
2026-08-26	33.94	34.05	34.47	33.60	+0.50%	78,166,600	2,657,567,488	7.23

需要全历史数据与程序化访问？查看多氟多日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002407 获取全部历史日线。