二六三
sz002467 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）
4.90
涨跌幅
-4.48%
成交量
75,768,200 股
成交额
382,076,800 元
换手率
5.54%
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 | 5.15 | 4.90 | 5.20 | 4.90 | -4.48% | 75,768,200 | 382,076,800 | 5.54 |
| 2026-10-13 | 5.15 | 5.13 | 5.25 | 5.07 | -2.84% | 78,782,200 | 406,818,496 | 5.76 |
| 2026-10-12 | 5.14 | 5.28 | 5.35 | 5.00 | +1.54% | 114,828,900 | 594,134,848 | 8.39 |
| 2026-10-09 | 5.05 | 5.20 | 5.23 | 4.99 | +0.97% | 118,501,600 | 604,629,312 | 8.66 |
| 2026-10-08 | 4.88 | 5.15 | 5.16 | 4.84 | +5.53% | 127,120,500 | 641,325,248 | 9.29 |
| 2026-09-30 | 5.00 | 4.88 | 5.00 | 4.84 | -3.56% | 68,847,300 | 336,778,208 | 5.03 |
| 2026-09-29 | 4.88 | 5.06 | 5.10 | 4.82 | +1.40% | 94,953,000 | 470,321,312 | 6.94 |
| 2026-09-28 | 4.83 | 4.99 | 5.02 | 4.76 | +3.53% | 114,198,500 | 560,851,264 | 8.35 |
| 2026-09-24 | 4.82 | 4.82 | 4.91 | 4.77 | -0.82% | 74,165,500 | 358,165,952 | 5.42 |
| 2026-09-23 | 5.01 | 4.86 | 5.08 | 4.85 | -4.52% | 137,802,100 | 677,804,672 | 10.07 |
| 2026-09-22 | 4.65 | 5.09 | 5.09 | 4.64 | +9.94% | 102,425,500 | 518,071,168 | 7.49 |
| 2026-09-21 | 4.55 | 4.63 | 4.64 | 4.53 | +1.76% | 28,976,300 | 132,949,672 | 2.12 |
| 2026-09-18 | 4.58 | 4.55 | 4.63 | 4.53 | -0.22% | 24,912,900 | 114,005,176 | 1.82 |
| 2026-09-17 | 4.59 | 4.56 | 4.62 | 4.52 | -1.08% | 23,475,700 | 107,196,072 | 1.72 |
| 2026-09-16 | 4.60 | 4.61 | 4.65 | 4.55 | +0.00% | 24,230,300 | 111,533,088 | 1.77 |
| 2026-09-15 | 4.82 | 4.61 | 4.83 | 4.60 | -3.76% | 33,489,000 | 156,888,032 | 2.45 |
| 2026-09-14 | 4.72 | 4.79 | 4.88 | 4.69 | +2.79% | 42,774,000 | 205,083,168 | 3.13 |
| 2026-09-11 | 4.65 | 4.66 | 4.69 | 4.57 | -0.64% | 27,249,200 | 126,166,640 | 1.99 |
| 2026-09-10 | 4.74 | 4.69 | 4.74 | 4.66 | -1.05% | 15,326,000 | 71,987,864 | 1.12 |
| 2026-09-09 | 4.82 | 4.74 | 4.82 | 4.70 | -1.86% | 24,682,400 | 117,217,240 | 1.80 |
| 2026-09-08 | 4.78 | 4.83 | 4.85 | 4.73 | +1.26% | 27,004,700 | 130,052,360 | 1.97 |
| 2026-09-07 | 4.75 | 4.77 | 4.82 | 4.75 | -0.21% | 20,782,400 | 99,114,144 | 1.52 |
| 2026-09-04 | 4.82 | 4.78 | 4.91 | 4.76 | +0.21% | 34,673,200 | 168,127,184 | 2.53 |
| 2026-09-03 | 4.87 | 4.77 | 4.90 | 4.75 | -1.65% | 29,112,500 | 139,901,072 | 2.13 |
| 2026-09-02 | 4.84 | 4.85 | 4.89 | 4.77 | -0.61% | 35,390,900 | 170,984,320 | 2.59 |
| 2026-09-01 | 4.70 | 4.88 | 4.90 | 4.68 | +3.61% | 62,259,000 | 301,296,704 | 4.55 |
| 2026-08-31 | 4.60 | 4.71 | 4.71 | 4.56 | +0.64% | 30,629,600 | 142,366,976 | 2.24 |
| 2026-08-28 | 4.59 | 4.68 | 4.74 | 4.59 | +2.18% | 41,792,300 | 195,552,896 | 3.05 |
| 2026-08-27 | 4.54 | 4.58 | 4.58 | 4.53 | +0.66% | 20,465,700 | 93,324,840 | 1.50 |
| 2026-08-26 | 4.53 | 4.55 | 4.57 | 4.50 | +0.44% | 18,967,600 | 86,139,880 | 1.39 |
需要全历史数据与程序化访问？
查看 二六三 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=sz002467 获取全部历史日线。