齐峰新材

sz002521 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）

6.18

涨跌幅

-0.80%

成交量

2,440,400 股

成交额

15,146,077 元

换手率

0.58%

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	6.23	6.18	6.27	6.15	-0.80%	2,440,400	15,146,077	0.58
2026-10-13	6.21	6.23	6.26	6.11	-0.16%	3,329,900	20,637,648	0.79
2026-10-12	6.31	6.24	6.38	6.22	-0.95%	2,405,200	15,120,852	0.57
2026-10-09	6.20	6.30	6.33	6.14	+1.78%	3,902,600	24,291,728	0.93
2026-10-08	6.19	6.19	6.27	6.15	+0.00%	2,474,400	15,341,279	0.59
2026-09-30	6.22	6.19	6.22	6.15	-0.16%	2,273,500	14,077,308	0.54
2026-09-29	6.09	6.20	6.22	6.09	+1.14%	3,045,900	18,815,490	0.73
2026-09-28	6.28	6.13	6.29	6.10	-2.39%	4,647,300	28,650,240	1.11
2026-09-24	6.23	6.28	6.31	6.21	+0.16%	3,810,200	23,884,796	0.91
2026-09-23	6.37	6.27	6.37	6.25	-1.42%	4,890,800	30,723,100	1.17
2026-09-22	6.37	6.36	6.41	6.33	+0.00%	5,737,500	36,546,096	1.37
2026-09-21	6.37	6.36	6.44	6.36	-0.63%	9,537,700	60,989,776	2.28
2026-09-18	6.40	6.40	6.44	6.35	+0.31%	3,915,100	25,022,458	0.93
2026-09-17	6.33	6.38	6.41	6.27	+0.16%	2,711,500	17,212,256	0.65
2026-09-16	6.34	6.37	6.39	6.26	+0.63%	3,037,500	19,308,620	0.72
2026-09-15	6.46	6.33	6.47	6.30	-2.01%	3,231,300	20,627,856	0.77
2026-09-14	6.44	6.46	6.48	6.39	+0.31%	2,292,400	14,792,324	0.55
2026-09-11	6.53	6.44	6.53	6.39	-1.38%	4,240,200	27,228,152	1.01
2026-09-10	6.61	6.53	6.66	6.52	-1.21%	3,448,200	22,605,850	0.82
2026-09-09	6.63	6.61	6.67	6.56	-0.30%	3,568,700	23,576,052	0.85
2026-09-08	6.62	6.63	6.66	6.54	+0.61%	4,340,100	28,728,896	1.04
2026-09-07	6.59	6.59	6.64	6.56	+0.15%	2,551,900	16,855,660	0.61
2026-09-04	6.66	6.58	6.72	6.56	-0.60%	4,218,000	28,065,764	1.01
2026-09-03	6.77	6.62	6.77	6.62	-1.63%	3,252,800	21,725,846	0.78
2026-09-02	6.77	6.73	6.85	6.70	-1.03%	3,870,900	26,063,476	0.92
2026-09-01	6.75	6.80	6.90	6.75	+0.59%	4,458,600	30,381,914	1.06
2026-08-31	6.70	6.76	6.77	6.66	+0.30%	3,418,500	22,990,222	0.82
2026-08-28	6.73	6.74	6.79	6.70	-0.88%	4,377,700	29,558,380	1.04
2026-08-27	6.76	6.80	6.82	6.73	-0.15%	4,122,300	27,918,260	0.98
2026-08-26	6.79	6.81	6.87	6.77	+0.74%	3,840,200	26,182,906	0.92

需要全历史数据与程序化访问？查看齐峰新材日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002521 获取全部历史日线。