三维化学
sz002469 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）
6.86
涨跌幅
+9.94%
成交量
24,932,500 股
成交额
169,304,448 元
换手率
3.96%
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 | 6.48 | 6.86 | 6.86 | 6.43 | +9.94% | 24,932,500 | 169,304,448 | 3.96 |
| 2026-10-13 | 6.15 | 6.24 | 6.29 | 6.08 | +1.46% | 8,413,100 | 52,329,148 | 1.34 |
| 2026-10-12 | 6.29 | 6.15 | 6.31 | 6.14 | -1.91% | 6,725,500 | 41,801,612 | 1.07 |
| 2026-10-09 | 6.23 | 6.27 | 6.30 | 6.15 | +0.64% | 7,225,000 | 45,024,692 | 1.15 |
| 2026-10-08 | 6.05 | 6.23 | 6.24 | 6.04 | +2.81% | 8,299,300 | 51,270,992 | 1.32 |
| 2026-09-30 | 6.02 | 6.06 | 6.08 | 5.99 | +0.66% | 3,451,400 | 20,828,486 | 0.55 |
| 2026-09-29 | 6.04 | 6.02 | 6.07 | 5.98 | +0.50% | 3,394,200 | 20,419,972 | 0.54 |
| 2026-09-28 | 6.01 | 5.99 | 6.07 | 5.96 | -0.66% | 4,830,900 | 29,014,510 | 0.77 |
| 2026-09-24 | 6.14 | 6.03 | 6.15 | 6.03 | -1.47% | 4,661,200 | 28,291,172 | 0.74 |
| 2026-09-23 | 6.26 | 6.12 | 6.33 | 6.10 | -1.13% | 8,776,200 | 54,164,448 | 1.40 |
| 2026-09-22 | 6.20 | 6.19 | 6.26 | 6.09 | +0.49% | 10,615,500 | 65,319,892 | 1.69 |
| 2026-09-21 | 6.03 | 6.16 | 6.18 | 6.02 | +2.16% | 6,077,300 | 37,298,444 | 0.97 |
| 2026-09-18 | 6.02 | 6.03 | 6.09 | 5.97 | +0.67% | 6,632,900 | 40,032,844 | 1.05 |
| 2026-09-17 | 5.97 | 5.99 | 6.02 | 5.91 | -0.17% | 5,789,900 | 34,566,180 | 0.92 |
| 2026-09-16 | 5.90 | 6.00 | 6.03 | 5.87 | +1.01% | 6,336,600 | 37,738,380 | 1.01 |
| 2026-09-15 | 6.10 | 5.94 | 6.14 | 5.93 | -2.46% | 7,798,700 | 46,734,732 | 1.24 |
| 2026-09-14 | 6.10 | 6.09 | 6.19 | 6.01 | -0.16% | 5,587,200 | 34,109,216 | 0.89 |
| 2026-09-11 | 6.30 | 6.10 | 6.30 | 6.05 | -3.48% | 14,613,800 | 89,485,056 | 2.32 |
| 2026-09-10 | 6.46 | 6.32 | 6.47 | 6.30 | -2.92% | 9,506,500 | 60,635,716 | 1.51 |
| 2026-09-09 | 6.58 | 6.51 | 6.58 | 6.45 | -0.76% | 10,163,100 | 66,119,392 | 1.62 |
| 2026-09-08 | 6.43 | 6.56 | 6.57 | 6.40 | +2.02% | 17,596,600 | 114,795,648 | 2.80 |
| 2026-09-07 | 6.34 | 6.43 | 6.59 | 6.31 | +1.74% | 13,655,700 | 87,908,560 | 2.17 |
| 2026-09-04 | 6.37 | 6.32 | 6.44 | 6.27 | -0.94% | 9,959,000 | 63,375,572 | 1.58 |
| 2026-09-03 | 6.41 | 6.38 | 6.53 | 6.37 | +0.00% | 10,200,500 | 65,516,176 | 1.62 |
| 2026-09-02 | 6.64 | 6.38 | 6.66 | 6.38 | -4.49% | 19,292,600 | 124,829,392 | 3.07 |
| 2026-09-01 | 6.56 | 6.68 | 6.84 | 6.51 | +1.98% | 23,953,400 | 159,386,288 | 3.81 |
| 2026-08-31 | 6.47 | 6.55 | 6.70 | 6.44 | -1.21% | 20,057,300 | 132,327,968 | 3.19 |
| 2026-08-28 | 6.43 | 6.63 | 6.71 | 6.37 | +1.69% | 23,534,200 | 154,333,872 | 3.74 |
| 2026-08-27 | 6.42 | 6.52 | 6.52 | 6.31 | +0.00% | 21,971,600 | 140,781,184 | 3.49 |
| 2026-08-26 | 6.57 | 6.52 | 6.61 | 6.44 | -2.10% | 21,190,100 | 137,603,936 | 3.37 |
需要全历史数据与程序化访问？
查看 三维化学 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=sz002469 获取全部历史日线。