雷科防务
sz002413 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）
7.95
涨跌幅
-1.36%
成交量
71,232,600 股
成交额
568,519,616 元
换手率
5.50%
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 | 7.96 | 7.95 | 8.15 | 7.78 | -1.36% | 71,232,600 | 568,519,616 | 5.50 |
| 2026-10-13 | 7.50 | 8.06 | 8.14 | 7.45 | +2.41% | 113,216,800 | 881,615,360 | 8.74 |
| 2026-10-12 | 8.66 | 7.87 | 8.80 | 7.87 | -9.95% | 148,145,100 | 1,225,786,112 | 11.44 |
| 2026-10-09 | 8.51 | 8.74 | 8.97 | 8.26 | +2.46% | 161,410,500 | 1,395,652,608 | 12.46 |
| 2026-10-08 | 8.66 | 8.53 | 9.08 | 8.44 | -0.93% | 118,503,100 | 1,031,985,536 | 9.15 |
| 2026-09-30 | 8.89 | 8.61 | 9.04 | 8.57 | -1.94% | 122,344,900 | 1,069,948,224 | 9.44 |
| 2026-09-29 | 8.94 | 8.78 | 9.09 | 8.70 | -4.36% | 198,977,900 | 1,763,600,896 | 15.36 |
| 2026-09-28 | 9.31 | 9.18 | 9.57 | 9.01 | +2.34% | 306,824,900 | 2,846,523,392 | 23.69 |
| 2026-09-24 | 8.31 | 8.97 | 8.97 | 8.31 | +10.06% | 222,978,500 | 1,977,372,544 | 17.21 |
| 2026-09-23 | 8.26 | 8.15 | 8.50 | 8.05 | -1.81% | 60,464,600 | 496,167,840 | 4.67 |
| 2026-09-22 | 8.37 | 8.30 | 8.42 | 8.26 | -0.60% | 34,449,600 | 287,313,344 | 2.66 |
| 2026-09-21 | 8.32 | 8.35 | 8.39 | 8.24 | +1.46% | 34,826,900 | 290,001,152 | 2.69 |
| 2026-09-18 | 8.18 | 8.23 | 8.35 | 8.17 | +1.23% | 34,909,800 | 288,021,408 | 2.69 |
| 2026-09-17 | 8.25 | 8.13 | 8.32 | 8.10 | -2.40% | 39,422,500 | 322,712,672 | 3.04 |
| 2026-09-16 | 8.15 | 8.33 | 8.54 | 8.15 | +2.71% | 56,159,600 | 467,699,456 | 4.34 |
| 2026-09-15 | 8.25 | 8.11 | 8.29 | 8.10 | -2.29% | 39,997,400 | 326,796,160 | 3.09 |
| 2026-09-14 | 8.34 | 8.30 | 8.60 | 8.25 | -1.31% | 65,761,800 | 549,803,840 | 5.08 |
| 2026-09-11 | 8.16 | 8.41 | 8.46 | 8.03 | +2.06% | 88,721,100 | 737,556,288 | 6.85 |
| 2026-09-10 | 8.13 | 8.24 | 8.30 | 8.09 | +0.73% | 33,597,500 | 276,264,928 | 2.59 |
| 2026-09-09 | 8.18 | 8.18 | 8.28 | 8.12 | +0.00% | 29,658,600 | 242,885,536 | 2.29 |
| 2026-09-08 | 8.06 | 8.18 | 8.19 | 8.01 | +1.49% | 27,695,200 | 225,793,712 | 2.14 |
| 2026-09-07 | 8.09 | 8.06 | 8.14 | 8.03 | -0.74% | 25,132,000 | 202,759,728 | 1.94 |
| 2026-09-04 | 8.16 | 8.12 | 8.33 | 8.06 | -0.25% | 38,272,000 | 313,607,616 | 2.95 |
| 2026-09-03 | 8.25 | 8.14 | 8.28 | 8.12 | -1.33% | 34,248,600 | 280,001,536 | 2.64 |
| 2026-09-02 | 8.08 | 8.25 | 8.27 | 8.06 | +1.23% | 49,188,500 | 403,419,584 | 3.80 |
| 2026-09-01 | 8.02 | 8.15 | 8.17 | 7.99 | +1.12% | 32,261,800 | 261,284,352 | 2.49 |
| 2026-08-31 | 7.90 | 8.06 | 8.06 | 7.86 | +1.26% | 27,880,800 | 222,570,416 | 2.15 |
| 2026-08-28 | 7.94 | 7.96 | 8.02 | 7.90 | +0.13% | 27,881,900 | 222,078,272 | 2.15 |
| 2026-08-27 | 7.80 | 7.95 | 7.96 | 7.76 | +1.92% | 31,767,300 | 250,906,752 | 2.45 |
| 2026-08-26 | 7.78 | 7.80 | 7.86 | 7.71 | +0.26% | 24,481,500 | 190,855,120 | 1.89 |
需要全历史数据与程序化访问？
查看 雷科防务 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=sz002413 获取全部历史日线。