万里扬
sz002434 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）
5.83
涨跌幅
-0.68%
成交量
11,159,500 股
成交额
64,449,624 元
换手率
0.85%
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 | 5.84 | 5.83 | 5.84 | 5.72 | -0.68% | 11,159,500 | 64,449,624 | 0.85 |
| 2026-10-13 | 5.82 | 5.87 | 5.88 | 5.70 | -0.68% | 10,981,100 | 63,785,332 | 0.84 |
| 2026-10-12 | 6.00 | 5.91 | 6.08 | 5.90 | -2.15% | 8,604,500 | 51,267,068 | 0.66 |
| 2026-10-09 | 6.18 | 6.04 | 6.18 | 5.91 | -1.63% | 16,013,300 | 95,895,712 | 1.22 |
| 2026-10-08 | 6.20 | 6.14 | 6.30 | 6.08 | -0.49% | 13,595,400 | 83,909,200 | 1.04 |
| 2026-09-30 | 6.29 | 6.17 | 6.36 | 6.15 | +0.16% | 15,276,700 | 95,293,896 | 1.17 |
| 2026-09-29 | 6.22 | 6.16 | 6.23 | 6.12 | -0.32% | 10,452,300 | 64,321,812 | 0.80 |
| 2026-09-28 | 6.14 | 6.18 | 6.33 | 6.12 | +0.16% | 18,479,600 | 114,903,944 | 1.41 |
| 2026-09-24 | 6.25 | 6.17 | 6.30 | 6.16 | -0.32% | 15,464,400 | 96,258,648 | 1.18 |
| 2026-09-23 | 6.23 | 6.19 | 6.28 | 6.08 | -0.64% | 19,613,200 | 121,199,744 | 1.50 |
| 2026-09-22 | 6.10 | 6.23 | 6.28 | 6.05 | +1.80% | 28,701,000 | 177,539,472 | 2.19 |
| 2026-09-21 | 5.88 | 6.12 | 6.30 | 5.85 | +3.38% | 34,544,100 | 210,772,592 | 2.63 |
| 2026-09-18 | 5.66 | 5.92 | 5.97 | 5.66 | +4.59% | 24,331,800 | 142,377,168 | 1.86 |
| 2026-09-17 | 5.63 | 5.66 | 5.69 | 5.59 | +0.53% | 7,210,800 | 40,695,912 | 0.55 |
| 2026-09-16 | 5.60 | 5.63 | 5.69 | 5.56 | -0.18% | 8,647,500 | 48,658,392 | 0.66 |
| 2026-09-15 | 5.75 | 5.64 | 5.79 | 5.62 | -1.91% | 12,468,000 | 71,054,432 | 0.95 |
| 2026-09-14 | 5.76 | 5.75 | 5.83 | 5.72 | -0.52% | 10,003,700 | 57,674,664 | 0.76 |
| 2026-09-11 | 5.98 | 5.78 | 6.00 | 5.76 | -3.34% | 20,703,100 | 120,533,864 | 1.58 |
| 2026-09-10 | 5.85 | 5.98 | 6.07 | 5.75 | +1.70% | 30,238,100 | 179,646,064 | 2.31 |
| 2026-09-09 | 5.88 | 5.88 | 5.98 | 5.85 | +0.17% | 13,273,700 | 78,464,760 | 1.01 |
| 2026-09-08 | 5.81 | 5.87 | 5.90 | 5.78 | +0.86% | 10,458,800 | 61,371,852 | 0.80 |
| 2026-09-07 | 5.80 | 5.82 | 5.87 | 5.78 | +0.00% | 8,630,200 | 50,328,636 | 0.66 |
| 2026-09-04 | 5.87 | 5.82 | 5.98 | 5.78 | -0.51% | 15,646,300 | 92,325,184 | 1.19 |
| 2026-09-03 | 5.91 | 5.85 | 5.96 | 5.83 | -0.34% | 11,587,100 | 68,246,912 | 0.88 |
| 2026-09-02 | 5.85 | 5.87 | 5.89 | 5.75 | +0.34% | 10,813,500 | 62,967,048 | 0.82 |
| 2026-09-01 | 5.80 | 5.85 | 5.90 | 5.77 | +0.86% | 11,189,500 | 65,544,492 | 0.85 |
| 2026-08-31 | 5.76 | 5.80 | 5.82 | 5.68 | +0.69% | 10,988,400 | 63,136,656 | 0.84 |
| 2026-08-28 | 5.79 | 5.76 | 5.82 | 5.75 | -0.52% | 8,729,600 | 50,462,776 | 0.67 |
| 2026-08-27 | 5.79 | 5.79 | 5.84 | 5.74 | -0.17% | 10,667,100 | 61,671,492 | 0.81 |
| 2026-08-26 | 5.88 | 5.80 | 5.89 | 5.77 | -1.86% | 13,659,800 | 79,569,920 | 1.04 |
需要全历史数据与程序化访问？
查看 万里扬 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=sz002434 获取全部历史日线。