浙江众成
sz002522 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）
5.13
涨跌幅
-2.66%
成交量
17,011,100 股
成交额
88,315,024 元
换手率
1.88%
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 | 5.25 | 5.13 | 5.27 | 5.13 | -2.66% | 17,011,100 | 88,315,024 | 1.88 |
| 2026-10-13 | 5.08 | 5.27 | 5.28 | 5.00 | +1.93% | 28,883,700 | 149,042,816 | 3.19 |
| 2026-10-12 | 5.25 | 5.17 | 5.36 | 5.17 | -1.90% | 22,362,600 | 116,860,904 | 2.47 |
| 2026-10-09 | 5.33 | 5.27 | 5.34 | 5.05 | +0.00% | 30,941,200 | 159,829,152 | 3.42 |
| 2026-10-08 | 5.31 | 5.27 | 5.43 | 5.22 | +0.19% | 27,168,100 | 145,045,984 | 3.00 |
| 2026-09-30 | 5.36 | 5.26 | 5.39 | 5.22 | -1.50% | 21,438,700 | 113,218,512 | 2.37 |
| 2026-09-29 | 5.21 | 5.34 | 5.38 | 5.20 | +1.71% | 29,869,700 | 159,440,880 | 3.30 |
| 2026-09-28 | 5.57 | 5.25 | 5.57 | 5.21 | -6.08% | 51,744,800 | 274,926,272 | 5.72 |
| 2026-09-24 | 5.72 | 5.59 | 5.73 | 5.57 | -2.95% | 41,352,100 | 232,776,672 | 4.57 |
| 2026-09-23 | 5.94 | 5.76 | 5.95 | 5.74 | -3.19% | 59,306,500 | 343,651,872 | 6.55 |
| 2026-09-22 | 6.18 | 5.95 | 6.19 | 5.91 | -4.80% | 86,821,800 | 522,331,072 | 9.59 |
| 2026-09-21 | 6.02 | 6.25 | 6.35 | 5.91 | +2.63% | 97,938,800 | 598,641,344 | 10.82 |
| 2026-09-18 | 5.86 | 6.09 | 6.21 | 5.85 | +2.70% | 111,540,400 | 674,609,920 | 12.32 |
| 2026-09-17 | 5.81 | 5.93 | 5.98 | 5.76 | -0.34% | 100,088,500 | 585,252,672 | 11.06 |
| 2026-09-16 | 5.86 | 5.95 | 6.15 | 5.82 | +2.41% | 147,609,500 | 881,752,832 | 16.31 |
| 2026-09-15 | 5.30 | 5.81 | 5.81 | 5.23 | +10.04% | 115,556,200 | 651,917,696 | 12.77 |
| 2026-09-14 | 5.17 | 5.28 | 5.40 | 5.16 | +2.33% | 31,387,800 | 166,488,416 | 3.47 |
| 2026-09-11 | 5.09 | 5.16 | 5.28 | 5.02 | +0.58% | 27,739,800 | 141,917,904 | 3.06 |
| 2026-09-10 | 5.21 | 5.13 | 5.23 | 5.10 | -2.10% | 19,166,400 | 98,662,728 | 2.12 |
| 2026-09-09 | 5.25 | 5.24 | 5.30 | 5.22 | -0.19% | 16,189,200 | 85,082,632 | 1.79 |
| 2026-09-08 | 5.23 | 5.25 | 5.26 | 5.21 | +0.57% | 15,103,300 | 79,040,840 | 1.67 |
| 2026-09-07 | 5.18 | 5.22 | 5.25 | 5.16 | +0.58% | 12,559,300 | 65,435,884 | 1.39 |
| 2026-09-04 | 5.25 | 5.19 | 5.29 | 5.13 | -1.14% | 23,351,000 | 121,859,544 | 2.58 |
| 2026-09-03 | 5.33 | 5.25 | 5.39 | 5.22 | -1.69% | 26,099,500 | 137,581,632 | 2.88 |
| 2026-09-02 | 5.28 | 5.34 | 5.38 | 5.25 | +0.56% | 25,194,400 | 134,100,616 | 2.78 |
| 2026-09-01 | 5.28 | 5.31 | 5.38 | 5.27 | +0.38% | 19,226,300 | 102,110,528 | 2.12 |
| 2026-08-31 | 5.23 | 5.29 | 5.30 | 5.20 | +0.19% | 18,684,600 | 98,437,392 | 2.06 |
| 2026-08-28 | 5.29 | 5.28 | 5.32 | 5.24 | -0.75% | 26,277,900 | 138,646,128 | 2.90 |
| 2026-08-27 | 5.34 | 5.32 | 5.35 | 5.25 | +0.38% | 27,062,900 | 143,223,536 | 2.99 |
| 2026-08-26 | 5.38 | 5.30 | 5.41 | 5.29 | -1.67% | 33,752,700 | 180,148,400 | 3.73 |
需要全历史数据与程序化访问？
查看 浙江众成 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=sz002522 获取全部历史日线。