山东墨龙
sz002490 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）
7.65
涨跌幅
+5.23%
成交量
63,682,200 股
成交额
479,518,624 元
换手率
11.76%
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 | 7.35 | 7.65 | 7.85 | 7.30 | +5.23% | 63,682,200 | 479,518,624 | 11.76 |
| 2026-10-13 | 7.07 | 7.27 | 7.49 | 7.07 | +2.39% | 44,753,400 | 325,908,192 | 8.26 |
| 2026-10-12 | 7.38 | 7.10 | 7.39 | 7.02 | -4.44% | 36,174,700 | 258,681,264 | 6.68 |
| 2026-10-09 | 7.60 | 7.43 | 7.62 | 7.31 | -2.24% | 64,208,300 | 474,918,272 | 11.85 |
| 2026-10-08 | 6.93 | 7.60 | 7.60 | 6.93 | +9.99% | 67,697,400 | 499,360,192 | 12.50 |
| 2026-09-30 | 6.96 | 6.91 | 6.96 | 6.88 | -0.43% | 9,607,600 | 66,342,800 | 1.77 |
| 2026-09-29 | 6.89 | 6.94 | 7.00 | 6.88 | -0.29% | 10,716,900 | 74,531,768 | 1.98 |
| 2026-09-28 | 7.15 | 6.96 | 7.15 | 6.89 | -2.66% | 16,226,300 | 113,103,032 | 3.00 |
| 2026-09-24 | 7.12 | 7.15 | 7.18 | 7.08 | +0.28% | 11,971,600 | 85,346,504 | 2.21 |
| 2026-09-23 | 7.28 | 7.13 | 7.30 | 7.11 | -2.99% | 20,387,800 | 146,389,600 | 3.76 |
| 2026-09-22 | 7.28 | 7.35 | 7.39 | 7.21 | +0.00% | 19,358,400 | 141,699,136 | 3.57 |
| 2026-09-21 | 7.19 | 7.35 | 7.37 | 7.14 | +0.55% | 24,131,700 | 175,657,056 | 4.45 |
| 2026-09-18 | 7.09 | 7.31 | 7.45 | 7.07 | +2.38% | 31,442,700 | 228,222,160 | 5.80 |
| 2026-09-17 | 7.10 | 7.14 | 7.20 | 7.07 | -2.19% | 24,591,200 | 175,392,256 | 4.54 |
| 2026-09-16 | 7.26 | 7.30 | 7.38 | 7.14 | +0.83% | 24,203,100 | 175,963,472 | 4.47 |
| 2026-09-15 | 7.48 | 7.24 | 7.51 | 7.22 | -5.36% | 37,480,500 | 274,351,520 | 6.92 |
| 2026-09-14 | 7.94 | 7.65 | 8.03 | 7.52 | -1.92% | 38,161,100 | 293,432,512 | 7.04 |
| 2026-09-11 | 8.04 | 7.80 | 8.20 | 7.61 | +0.78% | 59,015,500 | 467,042,592 | 10.89 |
| 2026-09-10 | 8.14 | 7.74 | 8.17 | 7.73 | -3.13% | 54,757,500 | 434,851,808 | 10.11 |
| 2026-09-09 | 8.15 | 7.99 | 8.25 | 7.90 | -3.73% | 56,559,300 | 454,400,896 | 10.44 |
| 2026-09-08 | 7.73 | 8.30 | 8.34 | 7.70 | +6.00% | 80,265,200 | 646,062,080 | 14.82 |
| 2026-09-07 | 8.01 | 7.83 | 8.03 | 7.67 | +0.51% | 43,482,100 | 340,094,880 | 8.03 |
| 2026-09-04 | 7.91 | 7.79 | 8.11 | 7.74 | -1.89% | 57,163,800 | 452,760,128 | 10.55 |
| 2026-09-03 | 8.44 | 7.94 | 8.45 | 7.82 | -8.63% | 92,432,600 | 747,727,232 | 17.06 |
| 2026-09-02 | 9.20 | 8.69 | 9.20 | 8.48 | +3.95% | 126,402,400 | 1,115,354,496 | 23.33 |
| 2026-09-01 | 8.56 | 8.36 | 8.68 | 8.34 | -1.07% | 47,813,500 | 404,256,736 | 8.83 |
| 2026-08-31 | 8.60 | 8.45 | 8.60 | 8.28 | +0.36% | 56,359,500 | 473,986,944 | 10.40 |
| 2026-08-28 | 8.10 | 8.42 | 8.52 | 8.08 | +4.21% | 62,273,600 | 520,278,944 | 11.50 |
| 2026-08-27 | 7.99 | 8.08 | 8.14 | 7.88 | +0.37% | 43,291,200 | 348,151,040 | 7.99 |
| 2026-08-26 | 8.08 | 8.05 | 8.11 | 7.88 | -2.90% | 53,772,300 | 431,103,840 | 9.93 |
需要全历史数据与程序化访问？
查看 山东墨龙 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=sz002490 获取全部历史日线。