青龙管业
sz002457 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）
11.32
涨跌幅
-6.29%
成交量
36,902,500 股
成交额
428,131,744 元
换手率
11.07%
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 | 11.85 | 11.32 | 11.92 | 11.29 | -6.29% | 36,902,500 | 428,131,744 | 11.07 |
| 2026-10-13 | 11.80 | 12.08 | 12.24 | 11.77 | +4.32% | 48,089,100 | 579,468,032 | 14.42 |
| 2026-10-12 | 11.56 | 11.58 | 12.02 | 11.50 | +1.40% | 31,982,400 | 375,708,672 | 9.59 |
| 2026-10-09 | 11.41 | 11.42 | 11.47 | 11.00 | -0.52% | 18,939,500 | 212,190,496 | 5.68 |
| 2026-10-08 | 11.30 | 11.48 | 11.68 | 11.21 | +1.50% | 20,056,900 | 230,763,728 | 6.01 |
| 2026-09-30 | 11.44 | 11.31 | 11.52 | 11.17 | +1.80% | 18,852,100 | 213,765,792 | 5.65 |
| 2026-09-29 | 10.84 | 11.11 | 11.23 | 10.84 | +2.21% | 12,389,600 | 137,657,728 | 3.72 |
| 2026-09-28 | 11.02 | 10.87 | 11.20 | 10.81 | -1.98% | 12,868,200 | 140,309,056 | 3.86 |
| 2026-09-24 | 11.21 | 11.09 | 11.30 | 11.02 | -1.86% | 13,751,400 | 152,827,632 | 4.12 |
| 2026-09-23 | 11.42 | 11.30 | 11.61 | 11.26 | -1.82% | 16,598,300 | 189,064,496 | 4.98 |
| 2026-09-22 | 11.72 | 11.51 | 11.76 | 11.45 | -2.37% | 18,099,800 | 209,255,488 | 5.43 |
| 2026-09-21 | 11.37 | 11.79 | 11.85 | 11.35 | +3.42% | 20,967,100 | 244,766,048 | 6.29 |
| 2026-09-18 | 11.40 | 11.40 | 11.48 | 11.25 | +0.18% | 13,706,800 | 155,911,792 | 4.11 |
| 2026-09-17 | 11.07 | 11.38 | 11.46 | 11.02 | +1.61% | 19,488,900 | 220,881,952 | 5.84 |
| 2026-09-16 | 11.21 | 11.20 | 11.31 | 11.06 | -0.88% | 18,839,800 | 210,812,624 | 5.65 |
| 2026-09-15 | 11.80 | 11.30 | 11.89 | 11.28 | -4.96% | 32,526,000 | 373,859,968 | 9.75 |
| 2026-09-14 | 11.93 | 11.89 | 12.10 | 11.73 | -2.54% | 27,554,500 | 328,450,528 | 8.26 |
| 2026-09-11 | 12.41 | 12.20 | 12.48 | 12.00 | -4.01% | 43,567,000 | 531,072,288 | 13.06 |
| 2026-09-10 | 12.01 | 12.71 | 13.33 | 11.98 | +4.87% | 62,377,000 | 802,544,384 | 18.70 |
| 2026-09-09 | 12.70 | 12.12 | 12.70 | 12.04 | -5.90% | 48,448,300 | 596,574,336 | 14.53 |
| 2026-09-08 | 12.50 | 12.88 | 12.97 | 12.38 | +6.27% | 55,816,400 | 712,454,848 | 16.74 |
| 2026-09-07 | 12.10 | 12.12 | 12.33 | 11.87 | +0.50% | 32,792,400 | 396,708,000 | 9.83 |
| 2026-09-04 | 12.05 | 12.06 | 12.39 | 11.99 | +0.17% | 35,962,800 | 438,489,088 | 10.78 |
| 2026-09-03 | 12.11 | 12.04 | 12.28 | 11.85 | -1.31% | 39,276,700 | 472,287,040 | 11.78 |
| 2026-09-02 | 11.51 | 12.20 | 12.82 | 11.35 | +4.63% | 60,587,100 | 733,630,080 | 18.17 |
| 2026-09-01 | 11.58 | 11.66 | 12.18 | 11.36 | +2.91% | 43,309,900 | 511,985,536 | 12.99 |
| 2026-08-31 | 11.14 | 11.33 | 11.43 | 11.06 | +1.98% | 26,042,200 | 293,712,992 | 7.81 |
| 2026-08-28 | 11.00 | 11.11 | 11.20 | 10.94 | +0.54% | 17,122,700 | 189,587,488 | 5.13 |
| 2026-08-27 | 11.00 | 11.05 | 11.06 | 10.87 | +0.45% | 13,640,300 | 149,807,232 | 4.09 |
| 2026-08-26 | 10.93 | 11.00 | 11.03 | 10.93 | -0.18% | 13,406,000 | 147,261,616 | 4.02 |
需要全历史数据与程序化访问？
查看 青龙管业 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=sz002457 获取全部历史日线。