佳隆股份

sz002495 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）

2.37

涨跌幅

-2.87%

成交量

19,177,100 股

成交额

46,075,408 元

换手率

2.76%

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	2.43	2.37	2.46	2.36	-2.87%	19,177,100	46,075,408	2.76
2026-10-13	2.37	2.44	2.45	2.31	+2.09%	24,948,800	59,710,064	3.60
2026-10-12	2.43	2.39	2.45	2.37	-2.05%	18,501,600	44,402,168	2.67
2026-10-09	2.43	2.44	2.45	2.35	+0.41%	24,806,000	59,571,628	3.57
2026-10-08	2.43	2.43	2.46	2.40	+0.00%	20,521,500	49,786,700	2.96
2026-09-30	2.44	2.43	2.45	2.39	+0.00%	17,078,100	41,387,184	2.46
2026-09-29	2.42	2.43	2.45	2.39	+0.41%	17,931,400	43,548,252	2.58
2026-09-28	2.41	2.42	2.44	2.38	+0.83%	20,141,100	48,560,716	2.90
2026-09-24	2.40	2.40	2.45	2.38	-0.83%	15,897,300	38,282,464	2.29
2026-09-23	2.43	2.42	2.44	2.39	-0.82%	15,701,400	37,939,376	2.26
2026-09-22	2.44	2.44	2.46	2.39	+0.00%	21,329,900	51,803,544	3.07
2026-09-21	2.36	2.44	2.45	2.36	+2.95%	19,774,000	47,785,272	2.85
2026-09-18	2.40	2.37	2.42	2.36	-1.66%	17,378,400	41,523,360	2.50
2026-09-17	2.35	2.41	2.42	2.32	+2.12%	20,476,700	48,526,160	2.95
2026-09-16	2.31	2.36	2.37	2.28	+1.29%	18,555,600	43,449,532	2.67
2026-09-15	2.42	2.33	2.42	2.31	-3.32%	19,028,000	44,623,400	2.74
2026-09-14	2.39	2.41	2.44	2.36	+1.26%	16,465,400	39,617,672	2.37
2026-09-11	2.45	2.38	2.46	2.35	-2.86%	19,145,700	45,643,300	2.76
2026-09-10	2.48	2.45	2.50	2.43	-2.00%	20,634,000	50,782,592	2.97
2026-09-09	2.52	2.50	2.52	2.47	-1.19%	17,924,200	44,597,728	2.58
2026-09-08	2.47	2.53	2.54	2.46	+3.27%	27,460,900	68,824,824	3.96
2026-09-07	2.41	2.45	2.47	2.40	+1.24%	22,455,600	55,058,084	3.24
2026-09-04	2.38	2.42	2.46	2.36	+2.54%	24,290,100	58,836,864	3.50
2026-09-03	2.43	2.36	2.46	2.36	-2.48%	19,142,800	45,865,292	2.76
2026-09-02	2.46	2.42	2.47	2.40	-2.02%	19,425,400	47,077,320	2.80
2026-09-01	2.44	2.47	2.48	2.43	+0.82%	18,552,300	45,736,340	2.67
2026-08-31	2.43	2.45	2.46	2.42	+0.00%	20,768,600	50,643,468	2.99
2026-08-28	2.40	2.45	2.46	2.38	+2.08%	21,373,400	51,880,148	3.08
2026-08-27	2.42	2.40	2.42	2.38	-0.83%	15,927,200	38,238,284	2.30
2026-08-26	2.42	2.42	2.45	2.39	+0.41%	14,540,600	35,201,644	2.10

需要全历史数据与程序化访问？查看佳隆股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002495 获取全部历史日线。