毅昌科技
sz002420 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）
5.77
涨跌幅
-3.19%
成交量
4,813,900 股
成交额
28,168,618 元
换手率
1.19%
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 | 5.96 | 5.77 | 5.99 | 5.77 | -3.19% | 4,813,900 | 28,168,618 | 1.19 |
| 2026-10-13 | 5.88 | 5.96 | 6.03 | 5.72 | +0.51% | 7,397,200 | 43,562,340 | 1.83 |
| 2026-10-12 | 6.06 | 5.93 | 6.06 | 5.85 | -1.50% | 5,946,900 | 35,367,880 | 1.47 |
| 2026-10-09 | 6.08 | 6.02 | 6.09 | 5.83 | -1.15% | 10,015,800 | 59,786,480 | 2.48 |
| 2026-10-08 | 6.03 | 6.09 | 6.16 | 5.97 | +0.00% | 7,503,300 | 45,732,880 | 1.86 |
| 2026-09-30 | 6.13 | 6.09 | 6.15 | 6.03 | -0.16% | 5,138,100 | 31,279,166 | 1.27 |
| 2026-09-29 | 6.02 | 6.10 | 6.15 | 5.96 | +1.33% | 5,804,800 | 35,342,444 | 1.44 |
| 2026-09-28 | 6.10 | 6.02 | 6.13 | 5.95 | -0.99% | 6,679,900 | 40,278,692 | 1.65 |
| 2026-09-24 | 6.07 | 6.08 | 6.17 | 6.04 | -0.49% | 4,792,400 | 29,239,736 | 1.19 |
| 2026-09-23 | 6.17 | 6.11 | 6.17 | 6.06 | -0.49% | 4,313,300 | 26,329,802 | 1.07 |
| 2026-09-22 | 6.14 | 6.14 | 6.20 | 6.08 | +0.49% | 5,891,700 | 36,208,168 | 1.46 |
| 2026-09-21 | 6.02 | 6.11 | 6.14 | 5.99 | +1.50% | 6,884,700 | 41,988,084 | 1.70 |
| 2026-09-18 | 6.05 | 6.02 | 6.08 | 5.96 | -0.17% | 8,095,100 | 48,751,348 | 2.00 |
| 2026-09-17 | 5.92 | 6.03 | 6.07 | 5.85 | +1.52% | 6,940,900 | 41,454,504 | 1.72 |
| 2026-09-16 | 5.83 | 5.94 | 5.96 | 5.78 | +1.89% | 6,457,400 | 38,139,796 | 1.60 |
| 2026-09-15 | 6.03 | 5.83 | 6.06 | 5.80 | -3.16% | 8,578,900 | 50,496,024 | 2.12 |
| 2026-09-14 | 5.97 | 6.02 | 6.08 | 5.91 | +1.01% | 8,739,600 | 52,692,408 | 2.16 |
| 2026-09-11 | 6.07 | 5.96 | 6.09 | 5.88 | -2.77% | 9,948,100 | 59,242,364 | 2.46 |
| 2026-09-10 | 6.25 | 6.13 | 6.25 | 6.11 | -2.08% | 5,609,000 | 34,510,896 | 1.39 |
| 2026-09-09 | 6.29 | 6.26 | 6.38 | 6.23 | -0.16% | 5,529,300 | 34,784,996 | 1.37 |
| 2026-09-08 | 6.18 | 6.27 | 6.29 | 6.15 | +1.79% | 5,869,800 | 36,552,640 | 1.45 |
| 2026-09-07 | 6.18 | 6.16 | 6.23 | 6.12 | +0.16% | 6,109,600 | 37,766,640 | 1.51 |
| 2026-09-04 | 6.19 | 6.15 | 6.24 | 6.11 | +0.00% | 7,449,200 | 46,071,552 | 1.84 |
| 2026-09-03 | 6.32 | 6.15 | 6.37 | 6.11 | -2.38% | 11,071,100 | 68,601,056 | 2.74 |
| 2026-09-02 | 6.31 | 6.30 | 6.34 | 6.23 | -0.63% | 7,039,500 | 44,157,992 | 1.74 |
| 2026-09-01 | 6.20 | 6.34 | 6.38 | 6.20 | +1.44% | 8,794,600 | 55,433,700 | 2.18 |
| 2026-08-31 | 6.01 | 6.25 | 6.28 | 5.98 | +3.14% | 13,442,800 | 82,699,320 | 3.33 |
| 2026-08-28 | 5.94 | 6.06 | 6.09 | 5.92 | +2.02% | 7,763,600 | 46,827,368 | 1.92 |
| 2026-08-27 | 5.94 | 5.94 | 5.99 | 5.91 | -0.34% | 4,826,100 | 28,712,830 | 1.20 |
| 2026-08-26 | 6.01 | 5.96 | 6.03 | 5.91 | -0.67% | 5,331,300 | 31,828,380 | 1.32 |
需要全历史数据与程序化访问？
查看 毅昌科技 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=sz002420 获取全部历史日线。