兆驰股份
sz002429 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）
7.29
涨跌幅
-2.41%
成交量
39,160,500 股
成交额
290,612,288 元
换手率
0.87%
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 | 7.45 | 7.29 | 7.63 | 7.29 | -2.41% | 39,160,500 | 290,612,288 | 0.87 |
| 2026-10-13 | 7.37 | 7.47 | 7.59 | 7.22 | -0.93% | 43,381,200 | 320,833,952 | 0.96 |
| 2026-10-12 | 7.64 | 7.54 | 7.80 | 7.52 | -0.92% | 37,648,700 | 287,869,280 | 0.83 |
| 2026-10-09 | 7.79 | 7.61 | 7.80 | 7.32 | -2.93% | 58,050,500 | 437,387,584 | 1.28 |
| 2026-10-08 | 7.97 | 7.84 | 8.37 | 7.80 | -1.01% | 78,277,700 | 629,380,608 | 1.73 |
| 2026-09-30 | 8.17 | 7.92 | 8.21 | 7.91 | -2.70% | 43,439,900 | 348,331,968 | 0.96 |
| 2026-09-29 | 8.00 | 8.14 | 8.27 | 7.98 | +1.37% | 49,539,900 | 404,813,664 | 1.09 |
| 2026-09-28 | 8.29 | 8.03 | 8.30 | 7.97 | -3.25% | 69,676,700 | 562,674,368 | 1.54 |
| 2026-09-24 | 8.17 | 8.30 | 8.34 | 8.05 | +0.73% | 63,860,000 | 523,922,368 | 1.41 |
| 2026-09-23 | 8.22 | 8.24 | 8.31 | 8.17 | -0.12% | 31,156,000 | 256,460,256 | 0.69 |
| 2026-09-22 | 8.37 | 8.25 | 8.44 | 8.21 | -0.36% | 50,058,400 | 416,980,928 | 1.11 |
| 2026-09-21 | 8.16 | 8.28 | 8.30 | 8.12 | +1.60% | 50,822,200 | 417,032,832 | 1.12 |
| 2026-09-18 | 8.15 | 8.15 | 8.22 | 8.08 | +1.37% | 46,385,600 | 378,146,272 | 1.03 |
| 2026-09-17 | 8.10 | 8.04 | 8.27 | 8.04 | -1.59% | 43,375,400 | 352,378,048 | 0.96 |
| 2026-09-16 | 7.86 | 8.17 | 8.19 | 7.84 | +3.68% | 58,372,400 | 471,056,096 | 1.29 |
| 2026-09-15 | 7.95 | 7.88 | 8.03 | 7.88 | -1.75% | 31,393,600 | 249,216,272 | 0.69 |
| 2026-09-14 | 7.86 | 8.02 | 8.08 | 7.75 | +1.26% | 38,384,500 | 306,093,824 | 0.85 |
| 2026-09-11 | 7.77 | 7.92 | 7.96 | 7.68 | +0.38% | 48,139,200 | 375,987,200 | 1.06 |
| 2026-09-10 | 7.92 | 7.89 | 7.97 | 7.85 | -1.25% | 31,711,100 | 250,638,432 | 0.70 |
| 2026-09-09 | 8.03 | 7.99 | 8.13 | 7.98 | +0.38% | 43,735,800 | 351,790,080 | 0.97 |
| 2026-09-08 | 7.94 | 7.96 | 8.07 | 7.91 | +0.00% | 37,193,400 | 296,786,912 | 0.82 |
| 2026-09-07 | 7.89 | 7.96 | 8.03 | 7.89 | +1.40% | 40,257,100 | 320,563,648 | 0.89 |
| 2026-09-04 | 8.08 | 7.85 | 8.17 | 7.82 | -2.24% | 52,903,300 | 423,086,816 | 1.17 |
| 2026-09-03 | 8.12 | 8.03 | 8.15 | 7.95 | -0.25% | 36,754,100 | 295,283,712 | 0.81 |
| 2026-09-02 | 8.10 | 8.05 | 8.13 | 7.98 | -1.71% | 46,418,200 | 373,575,808 | 1.03 |
| 2026-09-01 | 8.54 | 8.19 | 8.55 | 8.17 | -4.21% | 76,409,000 | 630,579,008 | 1.69 |
| 2026-08-31 | 8.07 | 8.55 | 8.62 | 8.01 | +4.52% | 84,805,000 | 712,931,840 | 1.87 |
| 2026-08-28 | 8.38 | 8.18 | 8.48 | 8.17 | -2.39% | 53,285,100 | 443,117,920 | 1.18 |
| 2026-08-27 | 7.98 | 8.38 | 8.55 | 7.94 | +5.81% | 83,283,000 | 690,689,152 | 1.84 |
| 2026-08-26 | 7.95 | 7.92 | 8.02 | 7.84 | -0.25% | 36,780,400 | 292,373,024 | 0.81 |
需要全历史数据与程序化访问？
查看 兆驰股份 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=sz002429 获取全部历史日线。