高德红外

sz002414 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）

11.14

涨跌幅

-1.68%

成交量

28,837,100 股

成交额

324,852,896 元

换手率

0.85%

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	11.26	11.14	11.39	11.12	-1.68%	28,837,100	324,852,896	0.85
2026-10-13	11.16	11.33	11.38	10.98	+0.35%	32,752,300	366,196,480	0.96
2026-10-12	11.30	11.29	11.38	11.20	-0.44%	25,668,700	289,686,112	0.76
2026-10-09	11.18	11.34	11.34	10.87	+1.25%	42,854,800	477,134,560	1.26
2026-10-08	11.22	11.20	11.34	11.13	+0.18%	29,472,900	331,240,960	0.87
2026-09-30	11.28	11.18	11.36	11.12	-0.80%	24,712,400	277,366,400	0.73
2026-09-29	11.33	11.27	11.42	11.26	-0.88%	25,423,900	287,628,576	0.75
2026-09-28	11.87	11.37	11.87	11.31	-4.29%	43,221,200	495,831,520	1.27
2026-09-24	11.98	11.88	12.03	11.87	-1.16%	29,632,100	353,539,392	0.87
2026-09-23	12.21	12.02	12.25	12.02	-1.72%	35,330,500	426,675,200	1.04
2026-09-22	12.36	12.23	12.38	12.20	-1.21%	45,494,200	558,450,368	1.34
2026-09-21	12.43	12.38	12.43	12.30	-0.40%	44,164,600	545,868,928	1.30
2026-09-18	12.24	12.43	12.44	12.21	+2.22%	51,103,500	630,931,584	1.50
2026-09-17	12.16	12.16	12.28	12.11	-0.65%	27,583,200	335,929,824	0.81
2026-09-16	12.10	12.24	12.26	12.04	+1.07%	33,938,800	413,023,904	1.00
2026-09-15	12.19	12.11	12.32	12.08	-1.06%	33,837,300	413,201,184	1.00
2026-09-14	12.16	12.24	12.29	12.06	-0.41%	32,513,800	396,608,352	0.96
2026-09-11	12.20	12.29	12.32	11.95	-0.24%	51,963,800	629,476,416	1.53
2026-09-10	12.55	12.32	12.55	12.32	-2.14%	42,354,500	525,474,144	1.25
2026-09-09	12.55	12.59	12.64	12.43	+0.24%	45,154,200	566,312,832	1.33
2026-09-08	12.50	12.56	12.60	12.43	+0.56%	38,206,300	479,254,208	1.12
2026-09-07	12.55	12.49	12.60	12.38	-0.40%	43,250,700	539,286,400	1.27
2026-09-04	12.71	12.54	12.82	12.50	-0.95%	59,052,900	748,469,376	1.74
2026-09-03	12.86	12.66	12.90	12.65	-1.33%	63,993,900	813,840,832	1.88
2026-09-02	12.86	12.83	13.10	12.77	-1.16%	72,486,400	936,655,360	2.13
2026-09-01	13.00	12.98	13.13	12.80	+0.08%	63,718,400	825,406,336	1.87
2026-08-31	12.75	12.97	12.97	12.64	+0.93%	58,661,700	750,205,696	1.73
2026-08-28	12.91	12.85	13.07	12.83	-0.77%	58,241,100	752,257,600	1.71
2026-08-27	12.80	12.95	12.98	12.66	+0.94%	77,575,700	995,452,288	2.28
2026-08-26	13.27	12.83	13.30	12.75	-2.88%	105,583,400	1,360,590,336	3.11

需要全历史数据与程序化访问？查看高德红外日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002414 获取全部历史日线。