金字火腿
sz002515 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）
6.36
涨跌幅
-1.70%
成交量
22,385,900 股
成交额
144,352,000 元
换手率
2.03%
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 | 6.41 | 6.36 | 6.57 | 6.35 | -1.70% | 22,385,900 | 144,352,000 | 2.03 |
| 2026-10-13 | 6.35 | 6.47 | 6.56 | 6.24 | -0.46% | 34,675,800 | 222,291,472 | 3.15 |
| 2026-10-12 | 6.69 | 6.50 | 6.69 | 6.50 | -3.42% | 28,869,100 | 189,766,432 | 2.62 |
| 2026-10-09 | 6.78 | 6.73 | 6.79 | 6.38 | -1.32% | 47,645,300 | 313,830,880 | 4.32 |
| 2026-10-08 | 7.05 | 6.82 | 7.07 | 6.75 | -3.26% | 45,947,000 | 315,124,288 | 4.17 |
| 2026-09-30 | 7.27 | 7.05 | 7.34 | 7.03 | -2.76% | 33,932,700 | 241,548,480 | 3.08 |
| 2026-09-29 | 7.07 | 7.25 | 7.33 | 7.00 | +2.40% | 46,489,300 | 333,742,144 | 4.22 |
| 2026-09-28 | 7.40 | 7.08 | 7.40 | 7.00 | -4.32% | 58,387,800 | 414,188,896 | 5.30 |
| 2026-09-24 | 7.62 | 7.40 | 7.70 | 7.35 | -3.90% | 46,847,900 | 349,153,632 | 4.25 |
| 2026-09-23 | 7.70 | 7.70 | 7.94 | 7.63 | -0.65% | 51,676,800 | 400,457,792 | 4.69 |
| 2026-09-22 | 7.95 | 7.75 | 8.05 | 7.70 | -2.52% | 55,843,600 | 437,828,704 | 5.07 |
| 2026-09-21 | 7.65 | 7.95 | 8.00 | 7.62 | +4.74% | 77,679,900 | 608,746,880 | 7.05 |
| 2026-09-18 | 7.65 | 7.59 | 7.83 | 7.46 | +1.61% | 57,887,600 | 440,232,032 | 5.25 |
| 2026-09-17 | 7.38 | 7.47 | 7.74 | 7.36 | -0.80% | 49,561,500 | 373,270,112 | 4.50 |
| 2026-09-16 | 7.14 | 7.53 | 7.54 | 7.09 | +5.61% | 69,631,200 | 511,695,392 | 6.32 |
| 2026-09-15 | 7.15 | 7.13 | 7.30 | 7.09 | -0.83% | 40,604,100 | 291,770,368 | 3.69 |
| 2026-09-14 | 7.10 | 7.19 | 7.28 | 6.94 | -1.37% | 50,457,100 | 359,986,784 | 4.58 |
| 2026-09-11 | 7.58 | 7.29 | 7.84 | 7.02 | -5.32% | 123,407,300 | 899,357,952 | 11.20 |
| 2026-09-10 | 7.79 | 7.70 | 7.99 | 7.61 | -3.02% | 84,607,500 | 652,954,368 | 7.68 |
| 2026-09-09 | 8.11 | 7.94 | 8.19 | 7.77 | -0.13% | 93,868,200 | 747,429,632 | 8.52 |
| 2026-09-08 | 8.16 | 7.95 | 8.26 | 7.89 | -2.57% | 136,510,200 | 1,098,644,992 | 12.39 |
| 2026-09-07 | 7.44 | 8.16 | 8.16 | 7.44 | +9.97% | 173,730,300 | 1,385,520,768 | 15.77 |
| 2026-09-04 | 7.61 | 7.42 | 8.10 | 7.33 | -2.88% | 100,194,400 | 766,750,336 | 9.09 |
| 2026-09-03 | 7.52 | 7.64 | 7.85 | 7.41 | +1.73% | 85,970,400 | 656,499,456 | 7.80 |
| 2026-09-02 | 7.88 | 7.51 | 7.89 | 7.26 | -6.36% | 138,716,700 | 1,033,484,352 | 12.59 |
| 2026-09-01 | 8.18 | 8.02 | 8.19 | 7.94 | -1.60% | 66,006,600 | 529,671,744 | 5.99 |
| 2026-08-31 | 8.25 | 8.15 | 8.35 | 8.05 | -2.40% | 70,562,800 | 576,510,272 | 6.40 |
| 2026-08-28 | 8.79 | 8.35 | 8.88 | 8.30 | -2.68% | 141,777,100 | 1,204,293,376 | 12.87 |
| 2026-08-27 | 7.78 | 8.58 | 8.58 | 7.75 | +10.00% | 158,833,700 | 1,334,343,808 | 14.42 |
| 2026-08-26 | 8.27 | 7.80 | 8.35 | 7.72 | -6.59% | 95,339,500 | 753,859,328 | 8.65 |
需要全历史数据与程序化访问？
查看 金字火腿 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=sz002515 获取全部历史日线。