益生股份
sz002458 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）
7.78
涨跌幅
-1.52%
成交量
16,161,400 股
成交额
126,814,920 元
换手率
1.67%
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 | 7.89 | 7.78 | 7.95 | 7.76 | -1.52% | 16,161,400 | 126,814,920 | 1.67 |
| 2026-10-13 | 7.81 | 7.90 | 7.96 | 7.75 | +0.00% | 15,670,400 | 123,529,864 | 1.62 |
| 2026-10-12 | 8.07 | 7.90 | 8.13 | 7.86 | -1.99% | 22,037,900 | 175,533,088 | 2.28 |
| 2026-10-09 | 7.95 | 8.06 | 8.08 | 7.90 | +1.00% | 20,903,000 | 167,160,816 | 2.16 |
| 2026-10-08 | 8.09 | 7.98 | 8.14 | 7.94 | -1.36% | 19,647,800 | 157,791,040 | 2.03 |
| 2026-09-30 | 8.08 | 8.09 | 8.13 | 8.04 | +0.50% | 14,181,600 | 114,578,928 | 1.47 |
| 2026-09-29 | 8.09 | 8.05 | 8.13 | 8.01 | -0.86% | 18,211,000 | 146,703,120 | 1.88 |
| 2026-09-28 | 8.09 | 8.12 | 8.15 | 7.99 | +0.37% | 22,330,400 | 180,031,968 | 2.31 |
| 2026-09-24 | 8.20 | 8.09 | 8.24 | 8.06 | -1.46% | 18,140,500 | 147,347,088 | 1.88 |
| 2026-09-23 | 8.33 | 8.21 | 8.33 | 8.19 | -1.68% | 24,491,200 | 201,648,160 | 2.53 |
| 2026-09-22 | 8.44 | 8.35 | 8.44 | 8.30 | -1.18% | 29,047,400 | 242,597,184 | 3.01 |
| 2026-09-21 | 8.38 | 8.45 | 8.50 | 8.35 | +0.72% | 24,883,200 | 210,030,432 | 2.57 |
| 2026-09-18 | 8.37 | 8.39 | 8.44 | 8.33 | +0.24% | 18,059,700 | 151,498,416 | 1.87 |
| 2026-09-17 | 8.41 | 8.37 | 8.50 | 8.34 | -0.48% | 17,771,400 | 149,150,384 | 1.84 |
| 2026-09-16 | 8.45 | 8.41 | 8.50 | 8.30 | -0.83% | 24,137,700 | 202,492,528 | 2.50 |
| 2026-09-15 | 8.46 | 8.48 | 8.65 | 8.42 | +0.24% | 24,118,700 | 205,807,824 | 2.50 |
| 2026-09-14 | 8.68 | 8.46 | 8.69 | 8.37 | -4.08% | 38,406,300 | 326,340,928 | 3.97 |
| 2026-09-11 | 8.98 | 8.82 | 9.04 | 8.75 | -2.97% | 35,033,500 | 310,280,416 | 3.63 |
| 2026-09-10 | 9.40 | 9.09 | 9.44 | 9.07 | -3.81% | 39,271,600 | 360,217,344 | 4.06 |
| 2026-09-09 | 9.27 | 9.45 | 9.48 | 9.27 | +1.18% | 43,539,800 | 409,528,960 | 4.51 |
| 2026-09-08 | 9.21 | 9.34 | 9.37 | 9.15 | +1.63% | 46,752,200 | 434,452,896 | 4.84 |
| 2026-09-07 | 9.11 | 9.19 | 9.24 | 9.00 | +0.88% | 46,198,900 | 422,998,912 | 4.78 |
| 2026-09-04 | 8.75 | 9.11 | 9.23 | 8.75 | +4.23% | 73,238,100 | 664,294,016 | 7.58 |
| 2026-09-03 | 8.88 | 8.74 | 8.90 | 8.70 | -1.24% | 34,003,900 | 298,398,048 | 3.52 |
| 2026-09-02 | 9.23 | 8.85 | 9.25 | 8.82 | -5.85% | 66,683,800 | 595,240,192 | 6.90 |
| 2026-09-01 | 9.00 | 9.40 | 9.43 | 8.98 | +4.56% | 74,753,100 | 694,796,160 | 7.74 |
| 2026-08-31 | 8.98 | 8.99 | 9.10 | 8.87 | -0.88% | 42,190,200 | 378,614,816 | 4.37 |
| 2026-08-28 | 8.98 | 9.07 | 9.10 | 8.83 | +1.45% | 45,685,800 | 410,076,896 | 4.73 |
| 2026-08-27 | 8.85 | 8.94 | 9.00 | 8.77 | +1.02% | 35,377,900 | 314,340,256 | 3.66 |
| 2026-08-26 | 8.78 | 8.85 | 8.94 | 8.75 | +0.00% | 29,509,800 | 261,756,048 | 3.05 |
需要全历史数据与程序化访问？
查看 益生股份 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=sz002458 获取全部历史日线。