中超控股
sz002471 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）
4.92
涨跌幅
-3.15%
成交量
32,684,300 股
成交额
163,208,384 元
换手率
2.43%
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 | 5.07 | 4.92 | 5.07 | 4.91 | -3.15% | 32,684,300 | 163,208,384 | 2.43 |
| 2026-10-13 | 5.04 | 5.08 | 5.12 | 4.88 | +0.00% | 42,590,800 | 212,851,536 | 3.17 |
| 2026-10-12 | 5.15 | 5.08 | 5.15 | 5.01 | -1.36% | 35,873,300 | 182,223,248 | 2.67 |
| 2026-10-09 | 5.06 | 5.15 | 5.16 | 4.90 | +0.98% | 49,131,800 | 246,970,592 | 3.65 |
| 2026-10-08 | 5.13 | 5.10 | 5.31 | 5.05 | -0.39% | 54,445,500 | 282,557,600 | 4.05 |
| 2026-09-30 | 5.30 | 5.12 | 5.39 | 5.11 | -1.73% | 43,965,100 | 228,301,616 | 3.27 |
| 2026-09-29 | 5.21 | 5.21 | 5.32 | 5.20 | -0.95% | 40,497,100 | 212,567,888 | 3.01 |
| 2026-09-28 | 5.51 | 5.26 | 5.56 | 5.20 | -4.71% | 68,342,800 | 363,111,552 | 5.08 |
| 2026-09-24 | 5.42 | 5.52 | 5.58 | 5.34 | +2.03% | 106,057,900 | 579,946,816 | 7.89 |
| 2026-09-23 | 5.75 | 5.41 | 5.75 | 5.36 | -5.91% | 103,814,900 | 566,963,584 | 7.72 |
| 2026-09-22 | 5.96 | 5.75 | 5.96 | 5.73 | -3.36% | 93,340,600 | 541,403,776 | 6.94 |
| 2026-09-21 | 5.86 | 5.95 | 5.96 | 5.76 | -0.17% | 148,857,500 | 880,337,664 | 11.07 |
| 2026-09-18 | 5.45 | 5.96 | 5.96 | 5.44 | +9.96% | 95,823,700 | 564,313,216 | 7.13 |
| 2026-09-17 | 5.48 | 5.42 | 5.51 | 5.33 | -1.81% | 27,901,000 | 150,883,120 | 2.08 |
| 2026-09-16 | 5.43 | 5.52 | 5.57 | 5.42 | +1.10% | 24,369,300 | 134,446,912 | 1.81 |
| 2026-09-15 | 5.60 | 5.46 | 5.61 | 5.45 | -2.67% | 33,180,500 | 182,921,504 | 2.47 |
| 2026-09-14 | 5.73 | 5.61 | 5.78 | 5.59 | -2.26% | 35,905,000 | 202,706,480 | 2.67 |
| 2026-09-11 | 5.72 | 5.74 | 5.79 | 5.61 | -0.52% | 47,018,000 | 267,894,416 | 3.50 |
| 2026-09-10 | 5.79 | 5.77 | 5.85 | 5.72 | -1.20% | 36,917,000 | 213,966,992 | 2.75 |
| 2026-09-09 | 5.75 | 5.84 | 5.85 | 5.71 | +1.39% | 50,124,200 | 289,889,696 | 3.73 |
| 2026-09-08 | 5.72 | 5.76 | 5.79 | 5.66 | +0.70% | 47,459,500 | 272,299,776 | 3.53 |
| 2026-09-07 | 5.76 | 5.72 | 5.83 | 5.66 | -1.21% | 58,638,100 | 335,703,168 | 4.36 |
| 2026-09-04 | 5.71 | 5.79 | 5.85 | 5.62 | +1.40% | 79,465,000 | 458,489,056 | 5.91 |
| 2026-09-03 | 5.62 | 5.71 | 5.77 | 5.58 | +1.96% | 85,489,400 | 486,083,200 | 6.36 |
| 2026-09-02 | 5.45 | 5.60 | 5.68 | 5.42 | +2.00% | 69,606,700 | 389,100,352 | 5.18 |
| 2026-09-01 | 5.46 | 5.49 | 5.52 | 5.41 | +0.37% | 34,848,200 | 190,783,872 | 2.59 |
| 2026-08-31 | 5.37 | 5.47 | 5.47 | 5.34 | +1.86% | 32,034,700 | 173,239,408 | 2.38 |
| 2026-08-28 | 5.36 | 5.37 | 5.41 | 5.35 | -0.37% | 25,031,000 | 134,669,344 | 1.86 |
| 2026-08-27 | 5.37 | 5.39 | 5.42 | 5.30 | +0.19% | 26,145,400 | 140,631,584 | 1.95 |
| 2026-08-26 | 5.33 | 5.38 | 5.46 | 5.31 | +0.56% | 28,220,100 | 151,987,200 | 2.10 |
需要全历史数据与程序化访问？
查看 中超控股 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=sz002471 获取全部历史日线。