控制台 登录/注册

浙江永强

sz002489 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）
2.77
涨跌幅
-2.12%
成交量
16,411,500 股
成交额
46,038,872 元
换手率
0.86%
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 2.82 2.77 2.85 2.76 -2.12% 16,411,500 46,038,872 0.86
2026-10-13 2.80 2.83 2.85 2.75 +0.71% 22,789,100 63,765,332 1.19
2026-10-12 2.88 2.81 2.90 2.81 -2.43% 19,368,200 55,008,084 1.01
2026-10-09 2.81 2.88 2.88 2.79 +1.41% 22,562,800 63,967,384 1.18
2026-10-08 2.91 2.84 2.92 2.81 -1.39% 25,379,300 72,432,640 1.33
2026-09-30 2.91 2.88 2.94 2.85 -0.69% 22,252,700 64,342,192 1.16
2026-09-29 2.89 2.90 2.94 2.89 -0.68% 20,239,900 59,021,220 1.06
2026-09-28 3.06 2.92 3.09 2.84 -3.95% 45,367,300 132,004,184 2.37
2026-09-24 3.05 3.04 3.11 3.02 +0.00% 28,486,500 87,324,000 1.49
2026-09-23 3.09 3.04 3.12 3.04 -1.30% 27,398,900 84,242,664 1.43
2026-09-22 3.10 3.08 3.15 3.03 -1.28% 41,766,300 128,411,176 2.18
2026-09-21 3.15 3.12 3.19 3.09 -0.32% 46,162,200 144,235,616 2.41
2026-09-18 3.04 3.13 3.17 3.00 +2.96% 63,631,000 198,547,440 3.33
2026-09-17 3.01 3.04 3.07 2.96 +0.00% 85,664,200 258,118,784 4.48
2026-09-16 2.75 3.04 3.04 2.74 +10.14% 83,351,900 244,852,944 4.36
2026-09-15 2.84 2.76 2.84 2.76 -2.82% 17,313,000 48,362,328 0.91
2026-09-14 2.80 2.84 2.87 2.79 +1.43% 19,655,200 55,719,764 1.03
2026-09-11 2.84 2.80 2.84 2.75 -1.41% 22,869,600 63,563,648 1.20
2026-09-10 2.84 2.84 2.85 2.81 -0.35% 14,481,200 40,993,744 0.76
2026-09-09 2.87 2.85 2.87 2.82 -0.70% 13,904,600 39,524,440 0.73
2026-09-08 2.80 2.87 2.87 2.79 +2.50% 20,434,200 58,275,116 1.07
2026-09-07 2.79 2.80 2.82 2.78 +0.00% 11,680,800 32,712,816 0.61
2026-09-04 2.79 2.80 2.83 2.78 +0.36% 13,143,600 36,911,236 0.69
2026-09-03 2.82 2.79 2.86 2.78 -1.41% 15,952,200 44,798,712 0.83
2026-09-02 2.85 2.83 2.86 2.80 -1.05% 16,404,500 46,324,784 0.86
2026-09-01 2.82 2.86 2.88 2.81 +1.42% 21,985,900 62,836,724 1.15
2026-08-31 2.82 2.82 2.85 2.80 -0.35% 18,441,200 52,007,804 0.96
2026-08-28 2.79 2.83 2.85 2.78 +0.71% 19,094,500 53,947,544 1.00
2026-08-27 2.83 2.81 2.83 2.78 +0.00% 15,246,300 42,622,176 0.80
2026-08-26 2.83 2.81 2.86 2.80 -0.71% 18,134,900 51,131,780 0.95
需要全历史数据与程序化访问？ 查看 浙江永强 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=sz002489 获取全部历史日线。