旷达科技
sz002516 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）
5.35
涨跌幅
-2.37%
成交量
9,262,700 股
成交额
50,076,312 元
换手率
0.63%
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 | 5.46 | 5.35 | 5.49 | 5.34 | -2.37% | 9,262,700 | 50,076,312 | 0.63 |
| 2026-10-13 | 5.37 | 5.48 | 5.51 | 5.32 | +1.29% | 15,358,100 | 83,232,608 | 1.05 |
| 2026-10-12 | 5.46 | 5.41 | 5.46 | 5.34 | -0.92% | 11,408,900 | 61,623,288 | 0.78 |
| 2026-10-09 | 5.40 | 5.46 | 5.47 | 5.31 | +0.37% | 17,758,700 | 95,820,016 | 1.22 |
| 2026-10-08 | 5.53 | 5.44 | 5.56 | 5.39 | -1.63% | 14,042,700 | 76,716,704 | 0.96 |
| 2026-09-30 | 5.65 | 5.53 | 5.67 | 5.50 | -0.18% | 11,763,500 | 65,355,064 | 0.81 |
| 2026-09-29 | 5.57 | 5.54 | 5.62 | 5.52 | -0.89% | 10,941,100 | 60,843,332 | 0.75 |
| 2026-09-28 | 5.72 | 5.59 | 5.79 | 5.53 | -2.95% | 19,379,300 | 108,501,480 | 1.33 |
| 2026-09-24 | 5.88 | 5.76 | 5.92 | 5.74 | -2.54% | 20,665,400 | 120,182,384 | 1.42 |
| 2026-09-23 | 5.69 | 5.91 | 5.97 | 5.66 | +3.87% | 32,349,600 | 188,824,464 | 2.21 |
| 2026-09-22 | 5.77 | 5.69 | 5.81 | 5.67 | -0.52% | 15,130,700 | 86,579,120 | 1.04 |
| 2026-09-21 | 5.74 | 5.72 | 5.77 | 5.70 | -0.52% | 15,401,900 | 88,266,496 | 1.05 |
| 2026-09-18 | 5.84 | 5.75 | 5.85 | 5.73 | +0.17% | 14,176,500 | 81,848,664 | 0.97 |
| 2026-09-17 | 5.72 | 5.74 | 5.76 | 5.67 | +0.35% | 15,097,700 | 86,555,992 | 1.03 |
| 2026-09-16 | 5.71 | 5.72 | 5.77 | 5.65 | +0.53% | 17,244,800 | 98,472,472 | 1.18 |
| 2026-09-15 | 5.78 | 5.69 | 5.85 | 5.69 | -1.56% | 13,278,700 | 76,380,480 | 0.91 |
| 2026-09-14 | 5.88 | 5.78 | 5.95 | 5.77 | -0.52% | 19,502,200 | 114,135,256 | 1.34 |
| 2026-09-11 | 5.73 | 5.81 | 5.86 | 5.69 | +0.35% | 21,804,900 | 125,942,912 | 1.49 |
| 2026-09-10 | 5.94 | 5.79 | 5.97 | 5.78 | -3.34% | 22,942,700 | 133,695,248 | 1.57 |
| 2026-09-09 | 6.02 | 5.99 | 6.18 | 5.98 | -1.80% | 37,268,800 | 225,176,176 | 2.55 |
| 2026-09-08 | 6.18 | 6.10 | 6.25 | 5.94 | +3.74% | 70,380,400 | 427,556,000 | 4.82 |
| 2026-09-07 | 5.45 | 5.88 | 5.95 | 5.43 | +8.69% | 78,126,800 | 454,881,440 | 5.35 |
| 2026-09-04 | 5.57 | 5.41 | 5.60 | 5.38 | -1.64% | 16,125,900 | 88,810,088 | 1.10 |
| 2026-09-03 | 5.46 | 5.50 | 5.51 | 5.41 | +1.29% | 12,862,500 | 70,154,656 | 0.88 |
| 2026-09-02 | 5.47 | 5.43 | 5.48 | 5.38 | -1.45% | 8,431,700 | 45,653,504 | 0.58 |
| 2026-09-01 | 5.46 | 5.51 | 5.52 | 5.42 | +1.10% | 11,571,000 | 63,321,436 | 0.79 |
| 2026-08-31 | 5.50 | 5.45 | 5.51 | 5.39 | +0.18% | 9,734,900 | 52,944,744 | 0.67 |
| 2026-08-28 | 5.44 | 5.44 | 5.57 | 5.42 | +1.12% | 13,883,500 | 75,778,496 | 0.95 |
| 2026-08-27 | 5.36 | 5.38 | 5.40 | 5.31 | +0.37% | 8,852,800 | 47,444,472 | 0.61 |
| 2026-08-26 | 5.37 | 5.36 | 5.43 | 5.33 | -0.19% | 9,546,000 | 51,371,100 | 0.65 |
需要全历史数据与程序化访问？
查看 旷达科技 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=sz002516 获取全部历史日线。