雅化集团

sz002497 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）

14.20

涨跌幅

-3.27%

成交量

27,892,500 股

成交额

401,519,584 元

换手率

2.63%

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	14.60	14.20	14.79	14.12	-3.27%	27,892,500	401,519,584	2.63
2026-10-13	14.60	14.68	14.80	14.25	-1.61%	29,114,900	423,614,880	2.75
2026-10-12	15.62	14.92	15.86	14.89	-5.87%	40,853,100	624,734,912	3.86
2026-10-09	15.68	15.85	16.15	15.51	+0.83%	35,251,400	558,089,280	3.33
2026-10-08	15.71	15.72	16.10	15.57	+0.13%	27,869,500	440,662,816	2.63
2026-09-30	15.77	15.70	15.87	15.60	-0.13%	14,233,100	223,960,704	1.34
2026-09-29	15.46	15.72	15.80	15.41	+1.81%	19,602,400	306,941,408	1.85
2026-09-28	15.82	15.44	15.82	15.34	-3.14%	21,691,000	335,713,408	2.05
2026-09-24	16.28	15.94	16.38	15.91	-2.69%	18,984,400	305,218,944	1.79
2026-09-23	16.70	16.38	16.76	16.37	-2.21%	18,243,400	300,388,608	1.72
2026-09-22	16.83	16.75	16.88	16.72	-0.24%	16,906,700	284,034,016	1.60
2026-09-21	16.70	16.79	16.95	16.67	+1.08%	20,648,300	347,018,400	1.95
2026-09-18	16.71	16.61	16.82	16.52	+0.12%	17,593,600	292,107,392	1.66
2026-09-17	16.55	16.59	16.73	16.41	+0.12%	18,202,900	301,800,800	1.72
2026-09-16	16.20	16.57	16.70	16.11	+1.66%	23,388,700	384,372,128	2.21
2026-09-15	16.62	16.30	16.84	16.17	-3.21%	28,299,300	465,399,936	2.67
2026-09-14	16.75	16.84	16.96	16.46	+0.24%	17,644,600	296,307,648	1.67
2026-09-11	17.10	16.80	17.13	16.55	-4.27%	28,244,400	473,819,648	2.67
2026-09-10	17.70	17.55	17.74	17.49	-1.46%	14,435,800	253,665,344	1.36
2026-09-09	17.74	17.81	17.98	17.68	-0.17%	19,404,500	346,000,960	1.83
2026-09-08	17.78	17.84	17.99	17.70	+0.62%	20,512,800	366,590,368	1.94
2026-09-07	17.75	17.73	17.86	17.52	-0.84%	23,734,400	420,852,032	2.24
2026-09-04	18.29	17.88	18.56	17.78	-2.13%	32,538,100	590,885,504	3.07
2026-09-03	18.15	18.27	18.55	18.10	+1.50%	38,388,800	703,940,096	3.62
2026-09-02	18.40	18.00	18.41	17.77	-4.00%	41,568,900	747,664,320	3.92
2026-09-01	19.15	18.75	19.53	18.68	-2.24%	41,487,300	786,653,568	3.92
2026-08-31	19.33	19.18	19.44	18.76	-0.62%	39,099,500	742,738,112	3.69
2026-08-28	19.33	19.30	19.43	18.72	+1.85%	48,828,100	931,941,888	4.61
2026-08-27	18.85	18.95	18.98	18.55	+0.00%	36,866,600	692,628,224	3.48
2026-08-26	18.80	18.95	19.57	18.50	+1.66%	50,267,300	958,437,184	4.74

需要全历史数据与程序化访问？查看雅化集团日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002497 获取全部历史日线。