盛路通信
sz002446 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）
7.18
涨跌幅
-2.97%
成交量
10,417,600 股
成交额
75,868,936 元
换手率
1.23%
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 | 7.36 | 7.18 | 7.40 | 7.18 | -2.97% | 10,417,600 | 75,868,936 | 1.23 |
| 2026-10-13 | 7.18 | 7.40 | 7.45 | 7.05 | +1.51% | 18,015,900 | 130,784,208 | 2.13 |
| 2026-10-12 | 7.50 | 7.29 | 7.54 | 7.28 | -3.44% | 12,563,000 | 92,712,832 | 1.48 |
| 2026-10-09 | 7.46 | 7.55 | 7.58 | 7.17 | +0.40% | 21,576,100 | 158,865,456 | 2.54 |
| 2026-10-08 | 7.65 | 7.52 | 7.78 | 7.46 | -0.79% | 18,102,400 | 137,946,576 | 2.14 |
| 2026-09-30 | 7.80 | 7.58 | 7.82 | 7.57 | -2.07% | 15,454,600 | 118,173,856 | 1.82 |
| 2026-09-29 | 7.81 | 7.74 | 7.85 | 7.70 | -0.13% | 15,665,100 | 121,656,736 | 1.85 |
| 2026-09-28 | 8.07 | 7.75 | 8.10 | 7.67 | -4.91% | 29,964,500 | 234,171,280 | 3.53 |
| 2026-09-24 | 8.14 | 8.15 | 8.34 | 8.06 | +0.99% | 33,709,900 | 276,562,976 | 3.98 |
| 2026-09-23 | 8.26 | 8.07 | 8.30 | 8.00 | -2.77% | 24,397,700 | 197,080,352 | 2.88 |
| 2026-09-22 | 8.35 | 8.30 | 8.45 | 8.27 | +0.12% | 23,074,700 | 192,713,056 | 2.72 |
| 2026-09-21 | 8.14 | 8.29 | 8.31 | 8.14 | +1.97% | 23,462,000 | 193,616,080 | 2.77 |
| 2026-09-18 | 8.15 | 8.13 | 8.27 | 8.10 | +0.62% | 21,779,200 | 177,980,304 | 2.57 |
| 2026-09-17 | 8.32 | 8.08 | 8.43 | 8.05 | -3.58% | 31,627,600 | 257,580,912 | 3.73 |
| 2026-09-16 | 8.15 | 8.38 | 8.40 | 8.13 | +2.32% | 25,835,600 | 214,718,400 | 3.05 |
| 2026-09-15 | 8.15 | 8.19 | 8.40 | 8.13 | +0.00% | 22,749,300 | 188,293,472 | 2.68 |
| 2026-09-14 | 8.24 | 8.19 | 8.34 | 8.06 | -1.33% | 24,564,000 | 201,113,200 | 2.90 |
| 2026-09-11 | 8.06 | 8.30 | 8.40 | 8.05 | +1.84% | 38,466,900 | 318,712,608 | 4.54 |
| 2026-09-10 | 8.10 | 8.15 | 8.24 | 7.97 | -0.37% | 19,011,200 | 154,418,416 | 2.24 |
| 2026-09-09 | 8.13 | 8.18 | 8.37 | 8.12 | +0.00% | 27,938,800 | 230,457,312 | 3.30 |
| 2026-09-08 | 8.17 | 8.18 | 8.50 | 8.12 | +1.36% | 31,890,000 | 264,295,520 | 3.76 |
| 2026-09-07 | 8.16 | 8.07 | 8.22 | 8.04 | -1.22% | 18,187,900 | 147,489,296 | 2.15 |
| 2026-09-04 | 8.37 | 8.17 | 8.39 | 8.09 | -1.45% | 18,078,200 | 149,390,288 | 2.13 |
| 2026-09-03 | 8.47 | 8.29 | 8.48 | 8.24 | -1.54% | 17,805,600 | 148,203,760 | 2.10 |
| 2026-09-02 | 8.43 | 8.42 | 8.49 | 8.34 | -0.24% | 14,425,800 | 121,425,056 | 1.70 |
| 2026-09-01 | 8.45 | 8.44 | 8.51 | 8.35 | -0.47% | 15,157,200 | 127,743,280 | 1.79 |
| 2026-08-31 | 8.29 | 8.48 | 8.50 | 8.24 | +1.80% | 15,386,200 | 129,224,096 | 1.81 |
| 2026-08-28 | 8.40 | 8.33 | 8.48 | 8.29 | -1.19% | 18,703,500 | 156,429,232 | 2.21 |
| 2026-08-27 | 8.37 | 8.43 | 8.51 | 8.33 | +0.12% | 17,579,100 | 148,376,448 | 2.07 |
| 2026-08-26 | 8.53 | 8.42 | 8.57 | 8.33 | -1.17% | 14,090,900 | 119,135,664 | 1.66 |
需要全历史数据与程序化访问？
查看 盛路通信 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=sz002446 获取全部历史日线。