常宝股份
sz002478 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）
6.12
涨跌幅
-3.77%
成交量
10,134,900 股
成交额
62,855,120 元
换手率
1.40%
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 | 6.30 | 6.12 | 6.33 | 6.11 | -3.77% | 10,134,900 | 62,855,120 | 1.40 |
| 2026-10-13 | 6.20 | 6.36 | 6.38 | 6.10 | +0.95% | 14,323,400 | 89,422,696 | 1.97 |
| 2026-10-12 | 6.46 | 6.30 | 6.53 | 6.28 | -2.93% | 11,930,800 | 76,156,088 | 1.64 |
| 2026-10-09 | 6.30 | 6.49 | 6.54 | 6.25 | +3.34% | 20,452,000 | 130,409,736 | 2.82 |
| 2026-10-08 | 6.28 | 6.28 | 6.41 | 6.22 | +0.00% | 12,925,500 | 81,641,472 | 1.78 |
| 2026-09-30 | 6.30 | 6.28 | 6.36 | 6.27 | -0.32% | 7,850,800 | 49,495,068 | 1.08 |
| 2026-09-29 | 6.36 | 6.30 | 6.43 | 6.29 | -1.72% | 12,282,400 | 77,812,352 | 1.69 |
| 2026-09-28 | 6.77 | 6.41 | 6.78 | 6.37 | -4.61% | 23,341,800 | 151,346,368 | 3.22 |
| 2026-09-24 | 6.42 | 6.72 | 6.98 | 6.41 | +3.86% | 37,841,600 | 256,413,728 | 5.21 |
| 2026-09-23 | 6.46 | 6.47 | 6.50 | 6.40 | -0.15% | 10,531,700 | 67,865,136 | 1.45 |
| 2026-09-22 | 6.61 | 6.48 | 6.63 | 6.45 | -1.82% | 14,113,100 | 91,691,184 | 1.94 |
| 2026-09-21 | 6.50 | 6.60 | 6.62 | 6.45 | +2.33% | 13,841,000 | 90,799,688 | 1.91 |
| 2026-09-18 | 6.50 | 6.45 | 6.60 | 6.44 | -0.77% | 14,108,400 | 91,709,760 | 1.94 |
| 2026-09-17 | 6.48 | 6.50 | 6.59 | 6.41 | +0.15% | 9,245,800 | 60,089,400 | 1.27 |
| 2026-09-16 | 6.46 | 6.49 | 6.55 | 6.36 | -0.31% | 13,389,700 | 86,374,224 | 1.84 |
| 2026-09-15 | 6.78 | 6.51 | 6.82 | 6.50 | -3.84% | 15,900,400 | 104,846,368 | 2.19 |
| 2026-09-14 | 6.71 | 6.77 | 6.95 | 6.65 | -0.44% | 20,057,700 | 135,696,624 | 2.76 |
| 2026-09-11 | 6.56 | 6.80 | 7.00 | 6.40 | +2.56% | 31,629,500 | 212,776,160 | 4.36 |
| 2026-09-10 | 6.75 | 6.63 | 6.81 | 6.59 | -2.64% | 16,821,500 | 112,154,008 | 2.32 |
| 2026-09-09 | 6.88 | 6.81 | 6.88 | 6.80 | -1.02% | 16,587,600 | 113,369,840 | 2.29 |
| 2026-09-08 | 6.93 | 6.88 | 7.00 | 6.79 | +0.29% | 22,630,700 | 155,579,344 | 3.12 |
| 2026-09-07 | 6.99 | 6.86 | 7.10 | 6.84 | -2.14% | 24,637,300 | 171,013,040 | 3.39 |
| 2026-09-04 | 6.88 | 7.01 | 7.14 | 6.82 | +1.89% | 28,915,700 | 202,671,744 | 3.98 |
| 2026-09-03 | 7.05 | 6.88 | 7.10 | 6.81 | -3.10% | 31,801,500 | 218,922,496 | 4.38 |
| 2026-09-02 | 7.20 | 7.10 | 7.30 | 7.04 | -2.20% | 39,402,800 | 281,343,392 | 5.43 |
| 2026-09-01 | 6.97 | 7.26 | 7.34 | 6.93 | +5.07% | 59,466,800 | 426,182,048 | 8.19 |
| 2026-08-31 | 6.84 | 6.91 | 7.13 | 6.80 | +1.17% | 51,658,100 | 359,106,112 | 7.12 |
| 2026-08-28 | 6.91 | 6.83 | 6.93 | 6.77 | -0.44% | 26,128,300 | 178,939,232 | 3.60 |
| 2026-08-27 | 6.81 | 6.86 | 6.87 | 6.68 | +0.73% | 31,686,800 | 215,420,784 | 4.37 |
| 2026-08-26 | 6.90 | 6.81 | 7.01 | 6.75 | -1.59% | 40,986,400 | 280,508,064 | 5.65 |
需要全历史数据与程序化访问？
查看 常宝股份 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=sz002478 获取全部历史日线。