尤夫股份
sz002427 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）
4.51
涨跌幅
-1.74%
成交量
9,273,800 股
成交额
42,528,380 元
换手率
0.94%
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 | 4.60 | 4.51 | 4.69 | 4.50 | -1.74% | 9,273,800 | 42,528,380 | 0.94 |
| 2026-10-13 | 4.46 | 4.59 | 4.62 | 4.42 | +1.77% | 10,881,600 | 49,358,964 | 1.11 |
| 2026-10-12 | 4.64 | 4.51 | 4.64 | 4.51 | -2.80% | 8,352,400 | 37,980,744 | 0.85 |
| 2026-10-09 | 4.55 | 4.64 | 4.64 | 4.48 | +1.53% | 12,747,600 | 58,328,840 | 1.29 |
| 2026-10-08 | 4.57 | 4.57 | 4.61 | 4.51 | +1.11% | 8,855,200 | 40,506,096 | 0.90 |
| 2026-09-30 | 4.53 | 4.52 | 4.56 | 4.48 | -0.22% | 5,568,400 | 25,143,048 | 0.57 |
| 2026-09-29 | 4.48 | 4.53 | 4.57 | 4.45 | +1.12% | 7,944,300 | 36,035,480 | 0.81 |
| 2026-09-28 | 4.52 | 4.48 | 4.55 | 4.44 | -0.88% | 7,113,500 | 31,854,846 | 0.72 |
| 2026-09-24 | 4.55 | 4.52 | 4.57 | 4.50 | -0.88% | 6,967,800 | 31,580,134 | 0.71 |
| 2026-09-23 | 4.64 | 4.56 | 4.67 | 4.56 | -2.15% | 7,552,700 | 34,735,068 | 0.77 |
| 2026-09-22 | 4.67 | 4.66 | 4.70 | 4.61 | -0.21% | 10,270,900 | 47,690,768 | 1.04 |
| 2026-09-21 | 4.61 | 4.67 | 4.67 | 4.59 | +1.08% | 10,645,900 | 49,360,136 | 1.08 |
| 2026-09-18 | 4.60 | 4.62 | 4.64 | 4.58 | +0.65% | 8,529,500 | 39,314,904 | 0.87 |
| 2026-09-17 | 4.62 | 4.59 | 4.62 | 4.53 | -0.65% | 9,962,300 | 45,541,624 | 1.01 |
| 2026-09-16 | 4.60 | 4.62 | 4.65 | 4.57 | +0.43% | 9,851,700 | 45,498,424 | 1.00 |
| 2026-09-15 | 4.72 | 4.60 | 4.76 | 4.59 | -2.34% | 12,456,400 | 57,989,040 | 1.27 |
| 2026-09-14 | 4.71 | 4.71 | 4.79 | 4.67 | -0.21% | 10,655,900 | 50,356,004 | 1.08 |
| 2026-09-11 | 4.80 | 4.72 | 4.81 | 4.65 | -1.87% | 21,053,800 | 99,043,888 | 2.14 |
| 2026-09-10 | 4.89 | 4.81 | 5.09 | 4.80 | -2.24% | 24,095,500 | 117,831,384 | 2.45 |
| 2026-09-09 | 5.00 | 4.92 | 5.04 | 4.88 | -1.80% | 17,104,900 | 84,345,320 | 1.74 |
| 2026-09-08 | 4.95 | 5.01 | 5.03 | 4.91 | +0.60% | 17,640,200 | 87,980,024 | 1.79 |
| 2026-09-07 | 4.94 | 4.98 | 5.00 | 4.90 | +1.22% | 17,150,800 | 85,087,400 | 1.74 |
| 2026-09-04 | 4.94 | 4.92 | 5.01 | 4.87 | +0.41% | 21,448,900 | 106,189,608 | 2.18 |
| 2026-09-03 | 4.98 | 4.90 | 5.02 | 4.88 | -2.00% | 22,400,100 | 110,457,280 | 2.28 |
| 2026-09-02 | 5.13 | 5.00 | 5.16 | 4.96 | -2.53% | 28,297,500 | 141,614,656 | 2.87 |
| 2026-09-01 | 5.01 | 5.13 | 5.22 | 5.01 | +2.19% | 43,865,500 | 225,059,440 | 4.46 |
| 2026-08-31 | 5.10 | 5.02 | 5.23 | 4.99 | -3.28% | 63,105,100 | 318,887,552 | 6.41 |
| 2026-08-28 | 4.72 | 5.19 | 5.19 | 4.67 | +9.96% | 64,316,600 | 320,808,160 | 6.53 |
| 2026-08-27 | 4.66 | 4.72 | 4.77 | 4.66 | -1.87% | 50,954,500 | 240,166,800 | 5.18 |
| 2026-08-26 | 4.51 | 4.81 | 4.99 | 4.49 | +5.95% | 68,936,900 | 335,554,464 | 7.00 |
需要全历史数据与程序化访问？
查看 尤夫股份 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=sz002427 获取全部历史日线。