珠江啤酒
sz002461 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）
9.16
涨跌幅
+2.58%
成交量
15,938,300 股
成交额
146,495,744 元
换手率
0.72%
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 | 8.92 | 9.16 | 9.30 | 8.92 | +2.58% | 15,938,300 | 146,495,744 | 0.72 |
| 2026-10-13 | 8.88 | 8.93 | 9.06 | 8.88 | -0.67% | 7,001,600 | 62,787,532 | 0.32 |
| 2026-10-12 | 8.85 | 8.99 | 9.01 | 8.85 | +1.58% | 9,872,900 | 88,567,720 | 0.45 |
| 2026-10-09 | 8.60 | 8.85 | 8.88 | 8.60 | +2.31% | 8,350,600 | 73,576,776 | 0.38 |
| 2026-10-08 | 8.50 | 8.65 | 8.69 | 8.32 | +3.10% | 8,152,200 | 69,992,504 | 0.37 |
| 2026-09-30 | 8.38 | 8.39 | 8.44 | 8.29 | +0.96% | 3,561,000 | 29,808,876 | 0.16 |
| 2026-09-29 | 8.27 | 8.31 | 8.37 | 8.21 | +0.24% | 4,087,800 | 33,900,456 | 0.18 |
| 2026-09-28 | 8.15 | 8.29 | 8.33 | 8.11 | +1.72% | 5,284,100 | 43,727,144 | 0.24 |
| 2026-09-24 | 8.37 | 8.15 | 8.42 | 8.06 | -2.74% | 7,139,000 | 58,344,368 | 0.32 |
| 2026-09-23 | 8.42 | 8.38 | 8.55 | 8.38 | -0.48% | 2,796,800 | 23,642,888 | 0.13 |
| 2026-09-22 | 8.38 | 8.42 | 8.44 | 8.36 | +0.24% | 3,022,500 | 25,425,544 | 0.14 |
| 2026-09-21 | 8.37 | 8.40 | 8.45 | 8.28 | +0.48% | 3,947,300 | 33,038,032 | 0.18 |
| 2026-09-18 | 8.32 | 8.36 | 8.42 | 8.28 | +0.72% | 2,914,100 | 24,359,482 | 0.13 |
| 2026-09-17 | 8.38 | 8.30 | 8.40 | 8.27 | -1.54% | 3,069,800 | 25,537,956 | 0.14 |
| 2026-09-16 | 8.46 | 8.43 | 8.51 | 8.33 | -0.82% | 4,176,500 | 35,017,552 | 0.19 |
| 2026-09-15 | 8.53 | 8.50 | 8.58 | 8.45 | -0.58% | 2,738,300 | 23,269,888 | 0.12 |
| 2026-09-14 | 8.50 | 8.55 | 8.59 | 8.46 | +0.47% | 3,127,900 | 26,716,686 | 0.14 |
| 2026-09-11 | 8.67 | 8.51 | 8.68 | 8.46 | -1.50% | 3,805,500 | 32,391,028 | 0.17 |
| 2026-09-10 | 8.70 | 8.64 | 8.72 | 8.59 | -0.69% | 3,180,200 | 27,482,088 | 0.14 |
| 2026-09-09 | 8.76 | 8.70 | 8.80 | 8.66 | -1.02% | 3,488,900 | 30,410,812 | 0.16 |
| 2026-09-08 | 8.72 | 8.79 | 8.82 | 8.67 | +0.80% | 4,113,900 | 36,108,680 | 0.19 |
| 2026-09-07 | 8.64 | 8.72 | 8.75 | 8.64 | +0.46% | 4,427,000 | 38,527,188 | 0.20 |
| 2026-09-04 | 8.70 | 8.68 | 8.77 | 8.65 | -0.23% | 4,534,300 | 39,503,752 | 0.20 |
| 2026-09-03 | 8.66 | 8.70 | 8.78 | 8.63 | +0.35% | 3,762,300 | 32,818,156 | 0.17 |
| 2026-09-02 | 8.78 | 8.67 | 8.85 | 8.66 | -2.03% | 4,204,700 | 36,650,324 | 0.19 |
| 2026-09-01 | 8.82 | 8.85 | 8.88 | 8.65 | +1.14% | 7,416,800 | 65,333,392 | 0.34 |
| 2026-08-31 | 8.68 | 8.75 | 8.78 | 8.65 | +0.46% | 4,783,000 | 41,803,804 | 0.22 |
| 2026-08-28 | 8.64 | 8.71 | 8.72 | 8.58 | +0.93% | 3,426,500 | 29,696,240 | 0.15 |
| 2026-08-27 | 8.69 | 8.63 | 8.69 | 8.55 | -0.69% | 3,603,200 | 31,044,078 | 0.16 |
| 2026-08-26 | 8.68 | 8.69 | 8.77 | 8.62 | +0.46% | 3,970,200 | 34,625,148 | 0.18 |
需要全历史数据与程序化访问？
查看 珠江啤酒 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=sz002461 获取全部历史日线。