日发精机
sz002520 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）
5.69
涨跌幅
-3.89%
成交量
20,690,000 股
成交额
119,420,856 元
换手率
2.93%
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 | 5.93 | 5.69 | 5.95 | 5.67 | -3.89% | 20,690,000 | 119,420,856 | 2.93 |
| 2026-10-13 | 5.91 | 5.92 | 5.96 | 5.68 | -0.17% | 20,452,500 | 119,109,216 | 2.90 |
| 2026-10-12 | 6.09 | 5.93 | 6.13 | 5.92 | -2.31% | 14,665,300 | 87,824,696 | 2.08 |
| 2026-10-09 | 6.13 | 6.07 | 6.13 | 5.74 | -0.98% | 32,259,900 | 190,549,712 | 4.57 |
| 2026-10-08 | 6.22 | 6.13 | 6.33 | 6.07 | -2.23% | 24,077,600 | 148,585,040 | 3.41 |
| 2026-09-30 | 6.38 | 6.27 | 6.48 | 6.24 | -1.26% | 26,523,000 | 167,866,864 | 3.76 |
| 2026-09-29 | 6.36 | 6.35 | 6.45 | 6.27 | -0.94% | 24,565,400 | 156,009,184 | 3.48 |
| 2026-09-28 | 6.52 | 6.41 | 6.60 | 6.33 | -0.77% | 44,740,100 | 288,043,104 | 6.34 |
| 2026-09-24 | 6.24 | 6.46 | 6.54 | 6.19 | +3.36% | 53,197,900 | 342,149,312 | 7.54 |
| 2026-09-23 | 6.39 | 6.25 | 6.39 | 6.20 | -2.04% | 17,557,400 | 110,112,992 | 2.49 |
| 2026-09-22 | 6.43 | 6.38 | 6.44 | 6.30 | -0.47% | 19,513,400 | 124,065,480 | 2.77 |
| 2026-09-21 | 6.20 | 6.41 | 6.41 | 6.20 | +2.89% | 22,386,400 | 142,275,264 | 3.17 |
| 2026-09-18 | 6.20 | 6.23 | 6.33 | 6.15 | +0.97% | 18,838,500 | 117,082,872 | 2.67 |
| 2026-09-17 | 6.03 | 6.17 | 6.23 | 5.98 | +1.82% | 21,918,000 | 133,960,064 | 3.11 |
| 2026-09-16 | 5.90 | 6.06 | 6.10 | 5.86 | +2.71% | 19,448,500 | 117,148,968 | 2.76 |
| 2026-09-15 | 6.19 | 5.90 | 6.19 | 5.88 | -4.22% | 22,536,500 | 135,456,560 | 3.20 |
| 2026-09-14 | 6.17 | 6.16 | 6.27 | 6.15 | -0.96% | 16,024,500 | 99,276,944 | 2.27 |
| 2026-09-11 | 6.29 | 6.22 | 6.32 | 6.11 | -1.89% | 25,212,600 | 156,064,896 | 3.57 |
| 2026-09-10 | 6.43 | 6.34 | 6.47 | 6.30 | -2.16% | 18,634,000 | 118,669,240 | 2.64 |
| 2026-09-09 | 6.49 | 6.48 | 6.50 | 6.31 | -0.31% | 25,768,800 | 164,938,672 | 3.65 |
| 2026-09-08 | 6.45 | 6.50 | 6.51 | 6.42 | +0.62% | 25,226,700 | 163,235,616 | 3.58 |
| 2026-09-07 | 6.44 | 6.46 | 6.51 | 6.38 | +0.94% | 21,028,500 | 135,757,872 | 2.98 |
| 2026-09-04 | 6.56 | 6.40 | 6.58 | 6.33 | -2.14% | 36,579,300 | 236,643,088 | 5.19 |
| 2026-09-03 | 6.56 | 6.54 | 6.59 | 6.45 | +0.62% | 34,788,500 | 227,132,672 | 4.93 |
| 2026-09-02 | 6.47 | 6.50 | 6.55 | 6.42 | +0.46% | 32,911,300 | 213,924,240 | 4.67 |
| 2026-09-01 | 6.47 | 6.47 | 6.51 | 6.41 | -0.77% | 28,450,100 | 183,604,720 | 4.03 |
| 2026-08-31 | 6.18 | 6.52 | 6.53 | 6.17 | +3.99% | 46,700,500 | 300,109,472 | 6.62 |
| 2026-08-28 | 6.34 | 6.27 | 6.35 | 6.25 | -1.10% | 24,764,800 | 155,680,096 | 3.51 |
| 2026-08-27 | 6.21 | 6.34 | 6.35 | 6.16 | +2.09% | 34,804,200 | 219,200,720 | 4.93 |
| 2026-08-26 | 6.15 | 6.21 | 6.39 | 6.12 | +0.98% | 39,107,600 | 244,573,040 | 5.54 |
需要全历史数据与程序化访问？
查看 日发精机 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=sz002520 获取全部历史日线。