达实智能
sz002421 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）
3.23
涨跌幅
-3.00%
成交量
132,707,200 股
成交额
432,074,080 元
换手率
6.52%
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 | 3.32 | 3.23 | 3.33 | 3.21 | -3.00% | 132,707,200 | 432,074,080 | 6.52 |
| 2026-10-13 | 3.18 | 3.33 | 3.39 | 3.14 | +3.42% | 183,334,600 | 602,060,352 | 9.00 |
| 2026-10-12 | 3.25 | 3.22 | 3.28 | 3.18 | -2.42% | 102,890,000 | 331,044,672 | 5.05 |
| 2026-10-09 | 3.19 | 3.30 | 3.30 | 3.07 | +3.12% | 155,618,000 | 497,255,136 | 7.64 |
| 2026-10-08 | 3.18 | 3.20 | 3.27 | 3.16 | +0.95% | 119,823,900 | 384,284,512 | 5.88 |
| 2026-09-30 | 3.22 | 3.17 | 3.24 | 3.11 | -1.25% | 96,664,600 | 304,857,792 | 4.75 |
| 2026-09-29 | 3.09 | 3.21 | 3.26 | 3.09 | +2.56% | 146,423,300 | 466,483,680 | 7.19 |
| 2026-09-28 | 3.19 | 3.13 | 3.26 | 3.08 | +0.64% | 152,734,900 | 479,663,424 | 7.50 |
| 2026-09-24 | 3.15 | 3.11 | 3.19 | 3.09 | -1.58% | 62,791,100 | 196,679,504 | 3.08 |
| 2026-09-23 | 3.25 | 3.16 | 3.29 | 3.16 | -3.66% | 93,889,000 | 300,652,736 | 4.61 |
| 2026-09-22 | 3.26 | 3.28 | 3.33 | 3.23 | +1.23% | 124,524,600 | 407,934,016 | 6.12 |
| 2026-09-21 | 3.19 | 3.24 | 3.26 | 3.18 | +2.21% | 102,198,100 | 328,867,936 | 5.02 |
| 2026-09-18 | 3.17 | 3.17 | 3.19 | 3.14 | +0.96% | 65,931,400 | 208,619,664 | 3.24 |
| 2026-09-17 | 3.13 | 3.14 | 3.17 | 3.11 | -0.95% | 57,186,500 | 179,911,648 | 2.81 |
| 2026-09-16 | 3.10 | 3.17 | 3.18 | 3.08 | +1.28% | 67,708,700 | 212,720,768 | 3.33 |
| 2026-09-15 | 3.24 | 3.13 | 3.25 | 3.12 | -3.10% | 84,884,600 | 268,772,800 | 4.17 |
| 2026-09-14 | 3.22 | 3.23 | 3.25 | 3.18 | +0.31% | 73,802,700 | 237,774,192 | 3.62 |
| 2026-09-11 | 3.23 | 3.22 | 3.25 | 3.15 | -1.23% | 83,457,900 | 266,783,568 | 4.10 |
| 2026-09-10 | 3.27 | 3.26 | 3.28 | 3.22 | -1.51% | 83,964,400 | 273,301,152 | 4.12 |
| 2026-09-09 | 3.38 | 3.31 | 3.40 | 3.29 | -2.93% | 117,341,200 | 389,429,120 | 5.76 |
| 2026-09-08 | 3.36 | 3.41 | 3.41 | 3.34 | +0.89% | 119,290,000 | 403,804,064 | 5.86 |
| 2026-09-07 | 3.38 | 3.38 | 3.40 | 3.32 | +0.00% | 99,641,500 | 335,727,680 | 4.89 |
| 2026-09-04 | 3.40 | 3.38 | 3.49 | 3.36 | -0.29% | 151,992,200 | 521,623,232 | 7.46 |
| 2026-09-03 | 3.45 | 3.39 | 3.49 | 3.36 | -1.74% | 149,816,200 | 511,706,016 | 7.36 |
| 2026-09-02 | 3.46 | 3.45 | 3.49 | 3.38 | -1.43% | 191,003,800 | 657,046,912 | 9.38 |
| 2026-09-01 | 3.35 | 3.50 | 3.66 | 3.34 | +4.48% | 313,987,800 | 1,097,346,304 | 15.42 |
| 2026-08-31 | 3.24 | 3.35 | 3.35 | 3.20 | +2.76% | 170,391,700 | 561,475,712 | 8.37 |
| 2026-08-28 | 3.31 | 3.26 | 3.34 | 3.23 | +0.93% | 175,182,700 | 574,833,152 | 8.60 |
| 2026-08-27 | 3.17 | 3.23 | 3.24 | 3.15 | +2.22% | 122,623,500 | 393,374,464 | 6.02 |
| 2026-08-26 | 3.14 | 3.16 | 3.17 | 3.09 | +0.64% | 108,126,800 | 339,870,048 | 5.31 |
需要全历史数据与程序化访问？
查看 达实智能 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=sz002421 获取全部历史日线。