胜利精密

sz002426 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）

2.38

涨跌幅

-2.86%

成交量

45,819,000 股

成交额

110,385,840 元

换手率

1.43%

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	2.44	2.38	2.45	2.38	-2.86%	45,819,000	110,385,840	1.43
2026-10-13	2.40	2.45	2.46	2.32	+0.82%	72,986,300	174,687,472	2.28
2026-10-12	2.50	2.43	2.51	2.43	-3.19%	55,114,600	135,748,992	1.73
2026-10-09	2.55	2.51	2.56	2.41	-2.71%	111,834,700	275,633,344	3.50
2026-10-08	2.56	2.58	2.66	2.54	+0.78%	99,289,900	257,163,920	3.11
2026-09-30	2.66	2.56	2.68	2.55	-3.40%	127,642,900	329,072,800	4.00
2026-09-29	2.63	2.65	2.69	2.60	-0.75%	120,074,800	318,349,344	3.76
2026-09-28	2.81	2.67	2.84	2.63	-4.64%	181,694,600	490,807,840	5.69
2026-09-24	2.95	2.80	2.97	2.78	-5.41%	348,418,400	997,478,400	10.91
2026-09-23	2.65	2.96	2.96	2.65	+10.04%	235,724,800	687,815,168	7.38
2026-09-22	2.66	2.69	2.88	2.62	+1.89%	169,069,300	458,325,056	5.29
2026-09-21	2.62	2.64	2.66	2.60	+1.15%	78,666,300	207,309,952	2.46
2026-09-18	2.62	2.61	2.63	2.58	+0.38%	49,477,000	128,778,752	1.55
2026-09-17	2.62	2.60	2.64	2.57	-1.14%	46,351,200	120,633,344	1.45
2026-09-16	2.61	2.63	2.66	2.58	+0.38%	56,326,000	147,740,416	1.76
2026-09-15	2.68	2.62	2.69	2.61	-1.87%	44,066,300	116,441,392	1.38
2026-09-14	2.64	2.67	2.69	2.61	+0.38%	37,421,700	99,579,784	1.17
2026-09-11	2.64	2.66	2.67	2.56	-0.37%	63,096,000	165,191,728	1.98
2026-09-10	2.67	2.67	2.69	2.63	-0.74%	37,954,600	101,199,800	1.19
2026-09-09	2.74	2.69	2.74	2.67	-1.82%	56,153,800	151,491,168	1.76
2026-09-08	2.70	2.74	2.76	2.69	+1.48%	57,916,700	158,342,304	1.81
2026-09-07	2.67	2.70	2.73	2.66	+1.12%	56,424,400	152,733,792	1.77
2026-09-04	2.72	2.67	2.75	2.65	-1.48%	59,174,300	160,047,840	1.85
2026-09-03	2.78	2.71	2.79	2.70	-1.81%	58,905,900	160,730,848	1.84
2026-09-02	2.79	2.76	2.82	2.74	-2.13%	66,456,700	184,116,688	2.08
2026-09-01	2.77	2.82	2.82	2.74	+2.17%	77,126,000	214,270,848	2.41
2026-08-31	2.68	2.76	2.76	2.67	+1.47%	53,706,600	146,819,456	1.68
2026-08-28	2.70	2.72	2.74	2.69	+0.00%	47,607,500	129,479,304	1.49
2026-08-27	2.67	2.72	2.72	2.66	+1.49%	58,080,900	157,208,272	1.82
2026-08-26	2.67	2.68	2.72	2.65	+0.37%	55,586,900	149,174,192	1.74

需要全历史数据与程序化访问？查看胜利精密日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002426 获取全部历史日线。