晶澳科技
sz002459 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）
6.62
涨跌幅
-1.63%
成交量
20,681,500 股
成交额
138,192,112 元
换手率
0.63%
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 | 6.70 | 6.62 | 6.76 | 6.61 | -1.63% | 20,681,500 | 138,192,112 | 0.63 |
| 2026-10-13 | 6.74 | 6.73 | 6.82 | 6.60 | -1.03% | 34,413,400 | 231,532,240 | 1.04 |
| 2026-10-12 | 6.83 | 6.80 | 6.90 | 6.77 | -0.44% | 23,736,900 | 161,939,776 | 0.72 |
| 2026-10-09 | 6.68 | 6.83 | 6.87 | 6.58 | +2.09% | 36,522,800 | 245,920,672 | 1.10 |
| 2026-10-08 | 6.70 | 6.69 | 6.79 | 6.62 | -0.74% | 29,450,400 | 197,424,384 | 0.89 |
| 2026-09-30 | 6.63 | 6.74 | 6.80 | 6.56 | +2.12% | 35,239,600 | 235,595,648 | 1.07 |
| 2026-09-29 | 6.56 | 6.60 | 6.65 | 6.54 | +0.61% | 20,567,400 | 135,955,280 | 0.62 |
| 2026-09-28 | 6.73 | 6.56 | 6.80 | 6.50 | -2.09% | 27,539,800 | 181,968,112 | 0.83 |
| 2026-09-24 | 6.85 | 6.70 | 6.90 | 6.68 | -2.62% | 20,765,000 | 140,425,920 | 0.63 |
| 2026-09-23 | 6.89 | 6.88 | 6.98 | 6.86 | -0.58% | 20,535,400 | 141,926,816 | 0.62 |
| 2026-09-22 | 6.99 | 6.92 | 7.06 | 6.90 | -0.43% | 29,732,100 | 207,212,240 | 0.90 |
| 2026-09-21 | 6.84 | 6.95 | 6.97 | 6.80 | +1.61% | 31,801,400 | 219,232,288 | 0.96 |
| 2026-09-18 | 6.65 | 6.84 | 6.85 | 6.63 | +3.95% | 49,739,500 | 334,955,328 | 1.50 |
| 2026-09-17 | 6.58 | 6.58 | 6.62 | 6.52 | -0.60% | 19,476,000 | 127,731,792 | 0.59 |
| 2026-09-16 | 6.55 | 6.62 | 6.64 | 6.48 | +0.76% | 21,122,200 | 139,016,816 | 0.64 |
| 2026-09-15 | 6.64 | 6.57 | 6.68 | 6.55 | -1.35% | 19,884,100 | 131,370,256 | 0.60 |
| 2026-09-14 | 6.60 | 6.66 | 6.69 | 6.57 | +0.30% | 19,990,900 | 132,785,016 | 0.60 |
| 2026-09-11 | 6.79 | 6.64 | 6.82 | 6.57 | -2.78% | 36,595,400 | 242,857,984 | 1.11 |
| 2026-09-10 | 6.85 | 6.83 | 6.88 | 6.76 | -0.87% | 19,827,500 | 135,314,256 | 0.60 |
| 2026-09-09 | 6.94 | 6.89 | 6.96 | 6.85 | -0.43% | 18,496,500 | 127,271,496 | 0.56 |
| 2026-09-08 | 6.84 | 6.92 | 6.97 | 6.82 | +0.87% | 28,970,500 | 200,105,952 | 0.88 |
| 2026-09-07 | 6.74 | 6.86 | 6.86 | 6.70 | +1.93% | 31,259,400 | 212,625,744 | 0.95 |
| 2026-09-04 | 6.75 | 6.73 | 6.86 | 6.73 | +0.30% | 36,877,200 | 250,634,128 | 1.12 |
| 2026-09-03 | 6.85 | 6.71 | 6.88 | 6.71 | -1.47% | 34,077,000 | 231,010,000 | 1.03 |
| 2026-09-02 | 7.00 | 6.81 | 7.06 | 6.81 | -3.13% | 39,063,400 | 268,273,760 | 1.18 |
| 2026-09-01 | 6.94 | 7.03 | 7.09 | 6.92 | +0.86% | 31,493,500 | 221,198,592 | 0.95 |
| 2026-08-31 | 7.22 | 6.97 | 7.26 | 6.97 | -4.52% | 78,920,300 | 555,332,864 | 2.39 |
| 2026-08-28 | 7.18 | 7.30 | 7.34 | 7.14 | +1.67% | 30,421,000 | 221,241,728 | 0.92 |
| 2026-08-27 | 7.24 | 7.18 | 7.25 | 7.06 | -1.24% | 31,086,300 | 222,009,872 | 0.94 |
| 2026-08-26 | 7.19 | 7.27 | 7.34 | 7.19 | +0.55% | 19,301,800 | 140,530,448 | 0.58 |
需要全历史数据与程序化访问？
查看 晶澳科技 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=sz002459 获取全部历史日线。