控制台 登录/注册

涪陵榨菜

sz002507 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）
11.43
涨跌幅
+1.42%
成交量
11,195,800 股
成交额
127,851,456 元
换手率
0.97%
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 11.27 11.43 11.48 11.25 +1.42% 11,195,800 127,851,456 0.97
2026-10-13 11.38 11.27 11.42 11.25 -1.05% 7,637,100 86,565,496 0.66
2026-10-12 11.32 11.39 11.42 11.31 +0.62% 10,086,600 114,769,400 0.87
2026-10-09 11.20 11.32 11.39 11.19 +1.16% 11,784,000 133,409,440 1.02
2026-10-08 11.21 11.19 11.24 11.14 -0.09% 7,173,000 80,238,872 0.62
2026-09-30 11.08 11.20 11.23 11.06 +1.08% 7,211,100 80,500,376 0.62
2026-09-29 11.07 11.08 11.12 11.03 -0.09% 3,513,600 38,863,200 0.30
2026-09-28 11.09 11.09 11.13 11.02 +0.45% 4,928,300 54,552,328 0.43
2026-09-24 11.20 11.04 11.24 11.04 -1.25% 6,076,300 67,453,360 0.53
2026-09-23 11.13 11.18 11.30 11.12 +0.36% 8,297,200 93,034,192 0.72
2026-09-22 11.16 11.14 11.18 11.12 +0.00% 5,385,300 60,066,260 0.47
2026-09-21 11.10 11.14 11.17 11.06 +0.45% 5,925,200 65,948,780 0.51
2026-09-18 11.08 11.09 11.13 11.04 +0.09% 5,553,200 61,582,364 0.48
2026-09-17 10.98 11.08 11.08 10.94 +0.73% 6,287,900 69,275,632 0.55
2026-09-16 11.06 11.00 11.08 10.93 -0.54% 7,900,400 86,722,608 0.68
2026-09-15 11.15 11.06 11.16 11.01 -0.90% 7,598,300 84,050,960 0.66
2026-09-14 11.10 11.16 11.19 11.09 +0.54% 9,892,200 110,127,088 0.86
2026-09-11 11.25 11.10 11.30 11.01 -1.60% 22,686,600 252,393,712 1.97
2026-09-10 11.41 11.28 11.42 11.22 -0.97% 14,216,400 160,330,848 1.23
2026-09-09 11.53 11.39 11.53 11.32 -1.21% 15,046,600 171,463,472 1.30
2026-09-08 11.39 11.53 11.58 11.38 +1.05% 13,204,200 151,967,664 1.14
2026-09-07 11.37 11.41 11.46 11.36 +0.53% 9,444,600 107,678,504 0.82
2026-09-04 11.18 11.35 11.37 11.17 +1.61% 14,334,900 162,084,640 1.24
2026-09-03 11.16 11.17 11.24 11.15 -0.18% 5,634,800 63,083,132 0.49
2026-09-02 11.29 11.19 11.32 11.15 -0.89% 8,891,600 99,446,352 0.77
2026-09-01 11.18 11.29 11.33 11.17 +0.98% 10,535,000 118,756,488 0.91
2026-08-31 11.21 11.18 11.31 11.18 -0.62% 8,275,900 92,765,608 0.72
2026-08-28 11.16 11.25 11.26 11.06 +0.00% 10,429,500 116,664,264 0.90
2026-08-27 11.34 11.25 11.37 11.17 -0.79% 9,867,900 110,790,536 0.86
2026-08-26 11.27 11.34 11.41 11.25 +0.62% 7,348,400 83,444,016 0.64
需要全历史数据与程序化访问？ 查看 涪陵榨菜 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=sz002507 获取全部历史日线。