百川股份
sz002455 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）
6.56
涨跌幅
-2.24%
成交量
15,727,600 股
成交额
104,158,912 元
换手率
2.38%
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 | 6.71 | 6.56 | 6.76 | 6.51 | -2.24% | 15,727,600 | 104,158,912 | 2.38 |
| 2026-10-13 | 6.60 | 6.71 | 6.77 | 6.47 | +0.15% | 22,933,900 | 151,635,312 | 3.47 |
| 2026-10-12 | 6.90 | 6.70 | 6.92 | 6.69 | -3.18% | 18,599,500 | 125,936,240 | 2.81 |
| 2026-10-09 | 6.92 | 6.92 | 6.94 | 6.68 | +0.58% | 27,907,200 | 190,718,736 | 4.22 |
| 2026-10-08 | 6.83 | 6.88 | 6.98 | 6.76 | +1.18% | 21,782,300 | 150,222,080 | 3.30 |
| 2026-09-30 | 6.82 | 6.80 | 6.92 | 6.79 | +0.00% | 15,955,600 | 109,093,512 | 2.41 |
| 2026-09-29 | 6.75 | 6.80 | 6.89 | 6.58 | +2.26% | 18,511,900 | 126,010,536 | 2.80 |
| 2026-09-28 | 6.85 | 6.65 | 6.86 | 6.59 | -2.06% | 17,259,700 | 114,999,208 | 2.61 |
| 2026-09-24 | 6.88 | 6.79 | 6.90 | 6.78 | -1.59% | 13,952,100 | 95,429,360 | 2.11 |
| 2026-09-23 | 7.02 | 6.90 | 7.02 | 6.86 | -1.85% | 18,934,900 | 130,769,840 | 2.87 |
| 2026-09-22 | 7.16 | 7.03 | 7.16 | 7.02 | -1.68% | 21,976,500 | 155,576,784 | 3.33 |
| 2026-09-21 | 7.14 | 7.15 | 7.19 | 7.10 | +0.28% | 18,410,100 | 131,547,896 | 2.79 |
| 2026-09-18 | 7.10 | 7.13 | 7.19 | 7.09 | +0.85% | 16,550,900 | 118,118,768 | 2.50 |
| 2026-09-17 | 7.09 | 7.07 | 7.13 | 6.97 | -0.42% | 15,807,000 | 111,410,960 | 2.39 |
| 2026-09-16 | 6.94 | 7.10 | 7.13 | 6.86 | +2.31% | 19,143,700 | 134,633,936 | 2.90 |
| 2026-09-15 | 7.10 | 6.94 | 7.12 | 6.92 | -2.39% | 15,667,700 | 109,788,632 | 2.37 |
| 2026-09-14 | 7.09 | 7.11 | 7.15 | 6.97 | +0.14% | 18,238,100 | 129,065,184 | 2.76 |
| 2026-09-11 | 7.30 | 7.10 | 7.35 | 6.90 | -3.01% | 31,178,400 | 219,777,872 | 4.72 |
| 2026-09-10 | 7.59 | 7.32 | 7.59 | 7.31 | -3.68% | 26,124,100 | 193,756,864 | 3.95 |
| 2026-09-09 | 7.74 | 7.60 | 7.77 | 7.55 | -1.94% | 25,019,100 | 191,111,936 | 3.79 |
| 2026-09-08 | 7.72 | 7.75 | 7.79 | 7.66 | +0.13% | 22,870,600 | 176,698,352 | 3.46 |
| 2026-09-07 | 7.62 | 7.74 | 7.79 | 7.62 | +0.39% | 19,919,300 | 153,740,000 | 3.01 |
| 2026-09-04 | 7.89 | 7.71 | 7.95 | 7.64 | -1.28% | 34,889,300 | 272,156,864 | 5.28 |
| 2026-09-03 | 7.97 | 7.81 | 8.04 | 7.75 | -2.25% | 35,325,300 | 277,614,720 | 5.35 |
| 2026-09-02 | 7.92 | 7.99 | 8.05 | 7.85 | +0.13% | 46,207,200 | 366,910,752 | 6.99 |
| 2026-09-01 | 8.01 | 7.98 | 8.19 | 7.95 | -0.13% | 53,995,100 | 434,128,448 | 8.17 |
| 2026-08-31 | 7.94 | 7.99 | 8.03 | 7.86 | +0.76% | 62,578,500 | 497,795,168 | 9.47 |
| 2026-08-28 | 7.76 | 7.93 | 7.99 | 7.65 | +1.93% | 54,205,800 | 424,718,848 | 8.20 |
| 2026-08-27 | 7.65 | 7.78 | 7.80 | 7.60 | +1.04% | 60,088,000 | 465,585,952 | 9.09 |
| 2026-08-26 | 7.62 | 7.70 | 7.81 | 7.37 | -0.13% | 81,162,900 | 616,364,032 | 12.28 |
需要全历史数据与程序化访问？
查看 百川股份 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=sz002455 获取全部历史日线。