凯撒文化
sz002425 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）
3.54
涨跌幅
+4.73%
成交量
190,107,600 股
成交额
687,042,880 元
换手率
20.66%
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 | 3.35 | 3.54 | 3.72 | 3.30 | +4.73% | 190,107,600 | 687,042,880 | 20.66 |
| 2026-10-13 | 3.17 | 3.38 | 3.56 | 3.12 | +4.32% | 97,226,800 | 326,587,104 | 10.57 |
| 2026-10-12 | 3.16 | 3.24 | 3.29 | 3.14 | +2.53% | 51,744,200 | 166,162,992 | 5.62 |
| 2026-10-09 | 3.02 | 3.16 | 3.18 | 2.92 | +4.98% | 41,103,200 | 125,150,240 | 4.47 |
| 2026-10-08 | 3.08 | 3.01 | 3.11 | 2.98 | -2.59% | 25,247,700 | 76,642,728 | 2.74 |
| 2026-09-30 | 3.13 | 3.09 | 3.15 | 3.05 | -0.96% | 24,471,600 | 75,700,544 | 2.66 |
| 2026-09-29 | 3.02 | 3.12 | 3.15 | 2.99 | +2.97% | 29,098,300 | 90,109,992 | 3.16 |
| 2026-09-28 | 3.02 | 3.03 | 3.07 | 2.97 | -0.33% | 22,426,100 | 67,536,288 | 2.44 |
| 2026-09-24 | 3.04 | 3.04 | 3.10 | 3.03 | -0.33% | 21,980,300 | 67,064,036 | 2.39 |
| 2026-09-23 | 3.17 | 3.05 | 3.19 | 3.04 | -4.39% | 40,484,800 | 124,882,592 | 4.40 |
| 2026-09-22 | 3.12 | 3.19 | 3.33 | 3.10 | +2.57% | 44,713,600 | 142,490,304 | 4.86 |
| 2026-09-21 | 3.08 | 3.11 | 3.15 | 3.05 | +0.97% | 29,552,500 | 91,989,664 | 3.21 |
| 2026-09-18 | 3.10 | 3.08 | 3.13 | 3.06 | -0.65% | 27,584,800 | 85,187,328 | 3.00 |
| 2026-09-17 | 3.07 | 3.10 | 3.12 | 3.04 | +0.32% | 23,133,500 | 71,324,968 | 2.51 |
| 2026-09-16 | 3.04 | 3.09 | 3.10 | 2.99 | +1.64% | 23,332,600 | 71,586,296 | 2.54 |
| 2026-09-15 | 3.18 | 3.04 | 3.20 | 3.03 | -4.40% | 31,169,300 | 96,606,208 | 3.39 |
| 2026-09-14 | 3.27 | 3.18 | 3.27 | 3.17 | -1.55% | 26,438,800 | 84,511,680 | 2.87 |
| 2026-09-11 | 3.28 | 3.23 | 3.30 | 3.18 | -3.00% | 29,968,200 | 96,811,080 | 3.26 |
| 2026-09-10 | 3.32 | 3.33 | 3.38 | 3.27 | +0.00% | 33,474,400 | 111,685,160 | 3.64 |
| 2026-09-09 | 3.46 | 3.33 | 3.47 | 3.29 | -4.31% | 43,522,800 | 144,853,040 | 4.73 |
| 2026-09-08 | 3.44 | 3.48 | 3.50 | 3.38 | +1.16% | 49,655,900 | 171,957,824 | 5.40 |
| 2026-09-07 | 3.36 | 3.44 | 3.47 | 3.36 | +0.88% | 49,352,800 | 169,394,560 | 5.36 |
| 2026-09-04 | 3.34 | 3.41 | 3.50 | 3.28 | +2.10% | 61,022,000 | 208,894,176 | 6.63 |
| 2026-09-03 | 3.44 | 3.34 | 3.48 | 3.30 | -1.47% | 60,661,000 | 205,650,432 | 6.59 |
| 2026-09-02 | 3.50 | 3.39 | 3.55 | 3.37 | -5.83% | 105,850,100 | 362,769,152 | 11.50 |
| 2026-09-01 | 3.42 | 3.60 | 3.60 | 3.41 | +10.09% | 102,413,000 | 362,100,768 | 11.13 |
| 2026-08-31 | 3.12 | 3.27 | 3.28 | 3.10 | +2.83% | 41,385,300 | 133,486,832 | 4.50 |
| 2026-08-28 | 3.18 | 3.18 | 3.21 | 3.14 | +0.32% | 26,739,200 | 85,028,328 | 2.91 |
| 2026-08-27 | 3.14 | 3.17 | 3.18 | 3.13 | +0.63% | 25,160,800 | 79,394,728 | 2.73 |
| 2026-08-26 | 3.13 | 3.15 | 3.18 | 3.11 | +0.64% | 28,071,300 | 88,377,536 | 3.05 |
需要全历史数据与程序化访问？
查看 凯撒文化 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=sz002425 获取全部历史日线。