众业达
sz002441 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）
8.55
涨跌幅
-3.39%
成交量
20,980,700 股
成交额
180,531,872 元
换手率
5.26%
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 | 8.77 | 8.55 | 8.84 | 8.47 | -3.39% | 20,980,700 | 180,531,872 | 5.26 |
| 2026-10-13 | 9.12 | 8.85 | 9.20 | 8.76 | -3.91% | 38,859,900 | 346,837,216 | 9.74 |
| 2026-10-12 | 8.38 | 9.21 | 9.21 | 8.33 | +10.04% | 27,838,600 | 254,621,760 | 6.98 |
| 2026-10-09 | 8.27 | 8.37 | 8.38 | 8.11 | +0.24% | 6,510,000 | 53,582,404 | 1.63 |
| 2026-10-08 | 8.27 | 8.35 | 8.39 | 8.25 | +1.21% | 5,432,200 | 45,191,576 | 1.36 |
| 2026-09-30 | 8.23 | 8.25 | 8.29 | 8.17 | +0.00% | 4,289,300 | 35,321,284 | 1.08 |
| 2026-09-29 | 8.14 | 8.25 | 8.26 | 8.09 | +1.35% | 4,088,000 | 33,571,500 | 1.02 |
| 2026-09-28 | 8.13 | 8.14 | 8.21 | 8.05 | -0.25% | 3,029,400 | 24,603,800 | 0.76 |
| 2026-09-24 | 8.21 | 8.16 | 8.24 | 8.14 | -0.24% | 2,798,900 | 22,955,098 | 0.70 |
| 2026-09-23 | 8.19 | 8.18 | 8.25 | 8.14 | -0.24% | 2,820,200 | 23,113,118 | 0.71 |
| 2026-09-22 | 8.17 | 8.20 | 8.28 | 8.16 | -0.12% | 3,476,700 | 28,520,678 | 0.87 |
| 2026-09-21 | 8.10 | 8.21 | 8.23 | 8.09 | +1.23% | 3,969,200 | 32,441,706 | 0.99 |
| 2026-09-18 | 8.14 | 8.11 | 8.23 | 8.11 | +0.25% | 5,321,600 | 43,446,964 | 1.33 |
| 2026-09-17 | 8.10 | 8.09 | 8.12 | 7.98 | -0.25% | 3,198,200 | 25,738,244 | 0.80 |
| 2026-09-16 | 8.00 | 8.11 | 8.13 | 7.95 | +1.25% | 3,847,000 | 31,019,558 | 0.96 |
| 2026-09-15 | 8.17 | 8.01 | 8.17 | 7.99 | -1.48% | 4,093,800 | 32,916,762 | 1.03 |
| 2026-09-14 | 8.09 | 8.13 | 8.18 | 8.03 | +0.37% | 3,481,000 | 28,237,616 | 0.87 |
| 2026-09-11 | 8.04 | 8.10 | 8.21 | 7.98 | +0.12% | 6,513,400 | 52,677,096 | 1.63 |
| 2026-09-10 | 8.25 | 8.09 | 8.25 | 8.08 | -1.58% | 2,689,500 | 21,838,732 | 0.67 |
| 2026-09-09 | 8.22 | 8.22 | 8.26 | 8.14 | -1.91% | 4,447,300 | 36,503,488 | 1.11 |
| 2026-09-08 | 8.33 | 8.38 | 8.40 | 8.30 | +0.48% | 4,645,400 | 38,839,764 | 1.16 |
| 2026-09-07 | 8.32 | 8.34 | 8.38 | 8.26 | +0.36% | 3,318,000 | 27,642,462 | 0.83 |
| 2026-09-04 | 8.40 | 8.31 | 8.47 | 8.27 | -1.07% | 5,636,700 | 47,215,552 | 1.41 |
| 2026-09-03 | 8.44 | 8.40 | 8.55 | 8.40 | -0.47% | 4,805,400 | 40,672,044 | 1.20 |
| 2026-09-02 | 8.51 | 8.44 | 8.54 | 8.35 | +0.24% | 6,312,900 | 53,284,696 | 1.58 |
| 2026-09-01 | 8.25 | 8.42 | 8.46 | 8.17 | +2.31% | 8,938,400 | 74,938,808 | 2.24 |
| 2026-08-31 | 8.30 | 8.23 | 8.30 | 8.18 | -0.36% | 6,331,400 | 52,144,368 | 1.59 |
| 2026-08-28 | 8.23 | 8.26 | 8.28 | 8.15 | +0.36% | 6,208,000 | 51,074,932 | 1.56 |
| 2026-08-27 | 8.18 | 8.23 | 8.32 | 8.12 | +2.24% | 10,256,100 | 84,202,184 | 2.57 |
| 2026-08-26 | 7.91 | 8.05 | 8.06 | 7.89 | +1.77% | 4,993,100 | 39,946,696 | 1.25 |
需要全历史数据与程序化访问？
查看 众业达 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=sz002441 获取全部历史日线。