嘉事堂

sz002462 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）

12.10

涨跌幅

-1.14%

成交量

1,779,800 股

成交额

21,645,592 元

换手率

0.61%

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	12.24	12.10	12.28	12.09	-1.14%	1,779,800	21,645,592	0.61
2026-10-13	12.22	12.24	12.31	12.02	-0.08%	2,378,900	28,931,526	0.82
2026-10-12	12.31	12.25	12.53	12.22	-1.05%	2,212,300	27,218,472	0.76
2026-10-09	12.17	12.38	12.38	12.02	+1.98%	3,297,600	40,272,676	1.13
2026-10-08	12.25	12.14	12.39	12.10	-0.98%	2,445,500	29,955,096	0.84
2026-09-30	12.27	12.26	12.30	12.15	+0.66%	1,770,400	21,674,474	0.61
2026-09-29	12.30	12.18	12.31	12.15	-0.49%	1,822,500	22,311,680	0.63
2026-09-28	12.26	12.24	12.43	12.17	+0.00%	2,159,700	26,473,232	0.74
2026-09-24	12.32	12.24	12.37	12.16	-0.57%	1,861,300	22,810,688	0.64
2026-09-23	12.41	12.31	12.44	12.30	-0.73%	2,091,500	25,823,778	0.72
2026-09-22	12.37	12.40	12.49	12.31	+0.00%	2,718,100	33,735,712	0.93
2026-09-21	12.20	12.40	12.45	12.18	+1.64%	3,069,700	37,938,128	1.05
2026-09-18	12.29	12.20	12.39	12.18	-0.25%	2,915,200	35,781,512	1.00
2026-09-17	12.17	12.23	12.52	12.15	+0.99%	2,554,800	31,304,616	0.88
2026-09-16	12.00	12.11	12.17	11.92	+0.25%	2,164,200	26,114,772	0.74
2026-09-15	12.31	12.08	12.43	12.04	-1.95%	2,882,200	35,226,980	0.99
2026-09-14	11.88	12.32	12.60	11.88	+3.10%	4,626,500	57,034,756	1.59
2026-09-11	12.18	11.95	12.23	11.90	-2.21%	1,935,600	23,175,746	0.66
2026-09-10	12.36	12.22	12.43	12.17	-1.45%	2,075,200	25,429,318	0.71
2026-09-09	12.45	12.40	12.50	12.37	-0.72%	1,684,600	20,922,666	0.58
2026-09-08	12.41	12.49	12.58	12.36	+0.73%	2,206,700	27,554,932	0.76
2026-09-07	12.28	12.40	12.41	12.24	+0.90%	1,641,900	20,266,080	0.56
2026-09-04	12.28	12.29	12.44	12.26	+0.08%	1,551,400	19,164,266	0.53
2026-09-03	12.35	12.28	12.47	12.19	-0.65%	1,917,100	23,582,592	0.66
2026-09-02	12.51	12.36	12.54	12.31	-1.04%	2,645,000	32,748,720	0.91
2026-09-01	12.16	12.49	12.64	12.14	+2.46%	4,510,200	56,074,648	1.55
2026-08-31	12.32	12.19	12.32	12.16	-1.22%	2,004,700	24,455,134	0.69
2026-08-28	12.26	12.34	12.42	12.14	+0.41%	2,379,600	29,286,244	0.82
2026-08-27	12.35	12.29	12.43	12.25	-0.57%	2,645,300	32,608,428	0.91
2026-08-26	12.24	12.36	12.43	12.24	+0.98%	2,759,600	34,044,164	0.95

需要全历史数据与程序化访问？查看嘉事堂日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002462 获取全部历史日线。