嘉麟杰

sz002486 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）

2.69

涨跌幅

-2.89%

成交量

28,821,300 股

成交额

79,098,600 元

换手率

3.51%

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	2.76	2.69	2.80	2.68	-2.89%	28,821,300	79,098,600	3.51
2026-10-13	2.74	2.77	2.80	2.64	+0.73%	45,788,000	125,022,032	5.58
2026-10-12	2.70	2.75	2.76	2.61	+1.85%	36,198,900	97,617,488	4.41
2026-10-09	2.69	2.70	2.70	2.59	+0.75%	28,415,900	75,243,264	3.46
2026-10-08	2.65	2.68	2.72	2.63	+0.75%	22,077,500	58,917,916	2.69
2026-09-30	2.70	2.66	2.73	2.64	-1.12%	22,428,300	60,014,880	2.73
2026-09-29	2.67	2.69	2.73	2.65	+0.37%	22,887,100	61,796,900	2.79
2026-09-28	2.72	2.68	2.73	2.66	-1.83%	18,800,500	50,454,808	2.29
2026-09-24	2.71	2.73	2.76	2.69	+0.37%	17,446,500	47,680,724	2.13
2026-09-23	2.77	2.72	2.78	2.70	-2.16%	20,522,800	56,215,344	2.50
2026-09-22	2.85	2.78	2.86	2.76	-2.80%	24,058,800	67,171,416	2.93
2026-09-21	2.81	2.86	2.86	2.78	+1.78%	27,446,600	77,267,256	3.35
2026-09-18	2.78	2.81	2.88	2.77	+1.44%	29,749,000	84,091,896	3.63
2026-09-17	2.77	2.77	2.77	2.67	+0.00%	27,252,500	74,435,296	3.32
2026-09-16	2.68	2.77	2.81	2.63	+3.36%	33,124,300	90,758,136	4.04
2026-09-15	2.74	2.68	2.77	2.65	-2.19%	29,614,700	79,761,280	3.61
2026-09-14	2.72	2.74	2.80	2.69	+0.37%	26,158,700	71,633,952	3.19
2026-09-11	2.75	2.73	2.78	2.68	-1.44%	29,307,400	79,331,808	3.57
2026-09-10	2.87	2.77	2.87	2.72	-3.82%	44,430,700	123,437,952	5.42
2026-09-09	2.95	2.88	2.98	2.83	-4.00%	50,402,300	146,098,496	6.14
2026-09-08	3.00	3.00	3.08	2.81	+0.00%	96,405,500	281,393,216	11.75
2026-09-07	2.97	3.00	3.02	2.96	+0.33%	20,889,700	62,629,848	2.55
2026-09-04	3.05	2.99	3.08	2.96	-1.64%	27,151,900	82,239,192	3.31
2026-09-03	3.09	3.04	3.10	2.96	-1.62%	42,492,300	128,403,168	5.18
2026-09-02	3.10	3.09	3.16	3.07	-0.32%	41,835,300	129,589,136	5.10
2026-09-01	3.01	3.10	3.15	2.98	+3.33%	63,919,600	196,851,456	7.79
2026-08-31	2.90	3.00	3.01	2.83	+1.69%	74,803,900	219,031,568	9.12
2026-08-28	2.69	2.95	2.95	2.67	+10.07%	76,980,500	219,805,232	9.38
2026-08-27	2.71	2.68	2.71	2.65	-0.74%	28,794,200	76,988,432	3.51
2026-08-26	2.67	2.70	2.73	2.67	+0.00%	23,820,500	64,259,448	2.90

需要全历史数据与程序化访问？查看嘉麟杰日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002486 获取全部历史日线。