云南锗业
sz002428 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（2026-10-15）
80.34
涨跌幅
-2.22%
成交量
36,372,300 股
成交额
2,932,104,192 元
换手率
5.57%
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(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 80.20 | 80.34 | 82.24 | 78.84 | -2.22% | 36,372,300 | 2,932,104,192 | 5.57 |
| 2026-10-14 | 85.81 | 82.16 | 86.50 | 82.00 | -4.04% | 34,356,700 | 2,891,864,832 | 5.26 |
| 2026-10-13 | 76.00 | 85.62 | 87.94 | 75.48 | +6.10% | 61,237,000 | 5,097,783,296 | 9.38 |
| 2026-10-12 | 86.00 | 80.70 | 86.11 | 80.01 | -8.15% | 43,197,000 | 3,539,731,456 | 6.62 |
| 2026-10-09 | 83.15 | 87.86 | 88.00 | 79.80 | +2.51% | 52,526,700 | 4,432,673,280 | 8.04 |
| 2026-10-08 | 88.01 | 85.71 | 91.08 | 84.13 | -1.34% | 38,265,800 | 3,343,092,992 | 5.86 |
| 2026-09-30 | 88.20 | 86.87 | 90.84 | 86.10 | -0.33% | 31,019,700 | 2,736,207,104 | 4.75 |
| 2026-09-29 | 86.81 | 87.16 | 87.99 | 85.40 | -0.69% | 25,214,500 | 2,186,571,264 | 3.86 |
| 2026-09-28 | 90.90 | 87.77 | 92.00 | 85.60 | -4.21% | 39,971,200 | 3,528,454,144 | 6.12 |
| 2026-09-24 | 92.58 | 91.63 | 95.83 | 91.50 | -2.92% | 37,947,500 | 3,539,152,384 | 5.81 |
| 2026-09-23 | 93.50 | 94.39 | 95.48 | 92.64 | -0.37% | 40,294,100 | 3,781,616,384 | 6.17 |
| 2026-09-22 | 96.19 | 94.74 | 97.86 | 94.01 | +1.34% | 65,968,600 | 6,347,845,632 | 10.10 |
| 2026-09-21 | 94.00 | 93.49 | 95.58 | 92.85 | -0.01% | 45,947,600 | 4,320,802,816 | 7.04 |
| 2026-09-18 | 94.41 | 93.50 | 94.90 | 91.46 | +0.60% | 51,419,700 | 4,786,968,576 | 7.87 |
| 2026-09-17 | 96.00 | 92.94 | 97.88 | 92.40 | -1.74% | 70,343,900 | 6,692,576,256 | 10.77 |
| 2026-09-16 | 90.30 | 94.59 | 95.55 | 89.90 | +4.79% | 64,597,700 | 6,045,718,016 | 9.89 |
| 2026-09-15 | 90.78 | 90.27 | 92.95 | 89.60 | +0.02% | 38,523,900 | 3,508,802,304 | 5.90 |
| 2026-09-14 | 86.05 | 90.25 | 91.81 | 85.42 | +2.06% | 43,274,200 | 3,880,605,696 | 6.63 |
| 2026-09-11 | 88.13 | 88.43 | 89.38 | 85.08 | -1.79% | 40,702,700 | 3,557,243,648 | 6.23 |
| 2026-09-10 | 90.73 | 90.04 | 91.55 | 89.65 | -1.52% | 30,077,500 | 2,718,000,640 | 4.61 |
| 2026-09-09 | 94.00 | 91.43 | 94.75 | 90.65 | +1.53% | 54,614,400 | 5,073,132,032 | 8.36 |
| 2026-09-08 | 92.82 | 90.05 | 93.20 | 89.50 | -2.12% | 43,623,100 | 3,973,402,112 | 6.68 |
| 2026-09-07 | 88.78 | 92.00 | 92.55 | 88.20 | +5.64% | 52,530,200 | 4,761,641,472 | 8.04 |
| 2026-09-04 | 92.05 | 87.09 | 93.18 | 86.38 | -4.92% | 52,279,400 | 4,663,027,200 | 8.01 |
| 2026-09-03 | 93.56 | 91.60 | 93.99 | 90.30 | -0.68% | 34,846,800 | 3,197,805,824 | 5.34 |
| 2026-09-02 | 94.09 | 92.23 | 95.36 | 92.05 | -2.81% | 36,102,400 | 3,356,145,920 | 5.53 |
| 2026-09-01 | 100.71 | 94.90 | 100.99 | 94.00 | -5.76% | 54,226,100 | 5,189,934,080 | 8.30 |
| 2026-08-31 | 95.60 | 100.70 | 101.75 | 95.03 | +1.04% | 50,788,700 | 5,034,344,448 | 7.78 |
| 2026-08-28 | 102.98 | 99.66 | 105.55 | 99.36 | -1.68% | 75,239,200 | 7,684,662,272 | 11.52 |
| 2026-08-27 | 94.51 | 101.36 | 102.82 | 93.60 | +8.44% | 85,649,600 | 8,458,360,832 | 13.12 |
需要全历史数据与程序化访问？
查看 云南锗业 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=sz002428 获取全部历史日线。