金正大

sz002470 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）

1.91

涨跌幅

-2.05%

成交量

86,647,800 股

成交额

167,974,640 元

换手率

2.64%

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	1.94	1.91	1.98	1.90	-2.05%	86,647,800	167,974,640	2.64
2026-10-13	1.91	1.95	1.97	1.88	+0.52%	111,046,900	213,829,936	3.38
2026-10-12	2.03	1.94	2.04	1.93	-3.96%	139,134,200	274,130,080	4.23
2026-10-09	1.98	2.02	2.03	1.94	+2.54%	131,178,200	260,210,544	3.99
2026-10-08	1.99	1.97	2.03	1.95	-0.51%	102,049,400	202,661,088	3.11
2026-09-30	2.00	1.98	2.01	1.97	+0.51%	83,733,200	166,700,256	2.55
2026-09-29	1.97	1.97	1.99	1.95	+1.03%	84,874,000	167,763,696	2.58
2026-09-28	2.01	1.95	2.02	1.93	-3.47%	111,219,400	218,176,512	3.38
2026-09-24	2.05	2.02	2.06	2.01	-0.98%	94,014,000	190,571,808	2.86
2026-09-23	2.13	2.04	2.13	2.04	-4.23%	133,075,100	274,584,192	4.05
2026-09-22	2.16	2.13	2.17	2.10	-0.93%	179,502,500	381,655,808	5.46
2026-09-21	2.09	2.15	2.17	2.09	+1.42%	184,797,600	394,052,128	5.62
2026-09-18	2.08	2.12	2.13	2.04	+0.95%	175,358,100	367,743,744	5.34
2026-09-17	2.07	2.10	2.13	2.02	+1.45%	242,172,300	502,932,800	7.37
2026-09-16	2.03	2.07	2.09	2.02	+0.00%	176,696,800	365,580,608	5.38
2026-09-15	2.22	2.07	2.24	2.06	-6.33%	285,793,700	605,674,432	8.70
2026-09-14	2.31	2.21	2.34	2.18	-3.91%	306,664,100	686,294,400	9.33
2026-09-11	2.51	2.30	2.55	2.28	-8.37%	453,987,700	1,072,979,648	13.82
2026-09-10	2.78	2.51	2.80	2.51	-9.71%	681,556,900	1,779,092,864	20.74
2026-09-09	2.78	2.78	2.78	2.78	+9.88%	106,530,900	296,155,904	3.24
2026-09-08	2.34	2.53	2.53	2.31	+10.00%	332,366,800	814,441,792	10.12
2026-09-07	2.10	2.30	2.30	2.09	+10.05%	353,369,300	790,310,912	10.75
2026-09-04	2.07	2.09	2.15	2.01	+0.97%	210,755,900	443,869,792	6.41
2026-09-03	2.17	2.07	2.20	2.05	-4.61%	242,465,400	510,300,672	7.38
2026-09-02	2.43	2.17	2.45	2.13	-6.47%	407,249,200	900,526,720	12.39
2026-09-01	2.11	2.32	2.32	2.10	+9.95%	174,443,400	392,714,912	5.31
2026-08-31	2.16	2.11	2.18	2.10	-2.31%	184,456,500	391,932,576	5.61
2026-08-28	2.07	2.16	2.18	2.01	+3.85%	236,658,500	498,757,088	7.20
2026-08-27	2.01	2.08	2.09	1.99	+3.48%	183,075,200	377,655,712	5.57
2026-08-26	1.96	2.01	2.06	1.95	+2.03%	134,348,900	271,259,744	4.09

需要全历史数据与程序化访问？查看金正大日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002470 获取全部历史日线。