榕基软件
sz002474 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）
6.52
涨跌幅
-1.36%
成交量
16,247,300 股
成交额
106,456,344 元
换手率
3.02%
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 | 6.60 | 6.52 | 6.64 | 6.48 | -1.36% | 16,247,300 | 106,456,344 | 3.02 |
| 2026-10-13 | 6.41 | 6.61 | 6.63 | 6.31 | +1.85% | 24,796,800 | 161,069,296 | 4.62 |
| 2026-10-12 | 6.44 | 6.49 | 6.54 | 6.32 | +0.15% | 23,576,500 | 152,189,360 | 4.39 |
| 2026-10-09 | 6.22 | 6.48 | 6.50 | 6.02 | +3.68% | 33,432,200 | 210,371,344 | 6.22 |
| 2026-10-08 | 6.40 | 6.25 | 6.48 | 6.19 | -2.04% | 23,572,900 | 148,871,488 | 4.39 |
| 2026-09-30 | 6.65 | 6.38 | 6.68 | 6.26 | -5.20% | 42,485,000 | 271,865,536 | 7.91 |
| 2026-09-29 | 6.35 | 6.73 | 6.88 | 6.30 | +5.32% | 46,912,100 | 311,678,368 | 8.73 |
| 2026-09-28 | 6.37 | 6.39 | 6.44 | 6.22 | +0.47% | 18,772,900 | 119,350,136 | 3.49 |
| 2026-09-24 | 6.34 | 6.36 | 6.40 | 6.23 | -0.31% | 13,197,200 | 83,389,408 | 2.46 |
| 2026-09-23 | 6.64 | 6.38 | 6.65 | 6.36 | -2.60% | 17,884,400 | 114,994,192 | 3.33 |
| 2026-09-22 | 6.51 | 6.55 | 6.65 | 6.50 | +0.77% | 19,218,000 | 126,257,800 | 3.58 |
| 2026-09-21 | 6.34 | 6.50 | 6.55 | 6.33 | +2.52% | 16,814,700 | 108,729,640 | 3.13 |
| 2026-09-18 | 6.33 | 6.34 | 6.46 | 6.30 | +0.79% | 12,808,100 | 81,620,816 | 2.38 |
| 2026-09-17 | 6.29 | 6.29 | 6.36 | 6.21 | +0.00% | 10,032,500 | 63,030,588 | 1.87 |
| 2026-09-16 | 6.25 | 6.29 | 6.35 | 6.19 | -0.47% | 14,698,000 | 92,242,088 | 2.74 |
| 2026-09-15 | 6.55 | 6.32 | 6.66 | 6.26 | -2.62% | 21,288,200 | 136,734,432 | 3.96 |
| 2026-09-14 | 6.51 | 6.49 | 6.65 | 6.44 | +1.88% | 24,536,500 | 160,533,680 | 4.57 |
| 2026-09-11 | 6.45 | 6.37 | 6.47 | 6.26 | -0.78% | 14,660,300 | 93,110,000 | 2.73 |
| 2026-09-10 | 6.42 | 6.42 | 6.47 | 6.34 | -0.47% | 9,109,600 | 58,483,256 | 1.70 |
| 2026-09-09 | 6.58 | 6.45 | 6.59 | 6.40 | -1.98% | 13,090,900 | 84,648,936 | 2.44 |
| 2026-09-08 | 6.51 | 6.58 | 6.65 | 6.47 | +0.92% | 14,626,600 | 96,077,088 | 2.72 |
| 2026-09-07 | 6.55 | 6.52 | 6.60 | 6.49 | -0.61% | 13,223,400 | 86,295,664 | 2.46 |
| 2026-09-04 | 6.51 | 6.56 | 6.68 | 6.51 | +1.55% | 24,656,400 | 163,160,736 | 4.59 |
| 2026-09-03 | 6.60 | 6.46 | 6.61 | 6.44 | -1.52% | 16,255,100 | 105,781,760 | 3.03 |
| 2026-09-02 | 6.51 | 6.56 | 6.60 | 6.46 | -0.61% | 20,091,400 | 131,445,568 | 3.74 |
| 2026-09-01 | 6.35 | 6.60 | 6.61 | 6.32 | +3.61% | 37,208,800 | 243,161,568 | 6.93 |
| 2026-08-31 | 6.20 | 6.37 | 6.39 | 6.17 | +0.47% | 19,634,800 | 123,946,488 | 3.65 |
| 2026-08-28 | 6.32 | 6.34 | 6.45 | 6.28 | +1.93% | 31,433,100 | 200,266,448 | 5.85 |
| 2026-08-27 | 6.22 | 6.22 | 6.27 | 6.16 | +0.32% | 10,623,800 | 66,044,716 | 1.98 |
| 2026-08-26 | 6.18 | 6.20 | 6.28 | 6.15 | -0.48% | 12,755,500 | 79,091,360 | 2.37 |
需要全历史数据与程序化访问？
查看 榕基软件 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=sz002474 获取全部历史日线。