山东矿机

sz002526 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）

2.59

涨跌幅

-1.15%

成交量

15,189,500 股

成交额

39,640,336 元

换手率

0.86%

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	2.62	2.59	2.64	2.58	-1.15%	15,189,500	39,640,336	0.86
2026-10-13	2.58	2.62	2.64	2.54	+1.16%	22,814,700	59,167,772	1.29
2026-10-12	2.60	2.59	2.64	2.58	-0.38%	15,934,900	41,543,724	0.90
2026-10-09	2.57	2.60	2.62	2.52	+1.17%	21,553,600	55,402,216	1.22
2026-10-08	2.59	2.57	2.63	2.56	-0.77%	16,447,700	42,673,004	0.93
2026-09-30	2.60	2.59	2.61	2.57	+0.00%	14,017,300	36,282,640	0.79
2026-09-29	2.56	2.59	2.62	2.55	+1.17%	14,246,200	37,010,012	0.80
2026-09-28	2.60	2.56	2.61	2.55	-1.54%	14,052,800	36,128,664	0.79
2026-09-24	2.60	2.60	2.64	2.59	+0.00%	15,319,900	39,962,344	0.86
2026-09-23	2.63	2.60	2.68	2.60	-1.14%	23,290,400	61,312,236	1.31
2026-09-22	2.68	2.63	2.68	2.62	-1.50%	21,261,000	56,268,172	1.20
2026-09-21	2.63	2.67	2.68	2.62	+1.14%	20,882,200	55,354,424	1.18
2026-09-18	2.66	2.64	2.67	2.63	+0.00%	13,258,000	35,128,460	0.75
2026-09-17	2.63	2.64	2.65	2.60	-0.38%	16,100,700	42,262,816	0.91
2026-09-16	2.60	2.65	2.66	2.58	+1.92%	16,549,800	43,358,236	0.93
2026-09-15	2.67	2.60	2.67	2.59	-2.62%	18,788,200	49,352,608	1.06
2026-09-14	2.68	2.67	2.70	2.66	-0.37%	20,144,600	53,910,896	1.14
2026-09-11	2.73	2.68	2.74	2.64	-2.55%	28,801,800	77,037,632	1.63
2026-09-10	2.75	2.75	2.78	2.72	-0.72%	18,557,900	51,065,048	1.05
2026-09-09	2.79	2.77	2.82	2.76	-1.07%	18,927,000	52,507,024	1.07
2026-09-08	2.72	2.80	2.80	2.71	+2.94%	30,504,600	84,246,424	1.72
2026-09-07	2.73	2.72	2.74	2.70	-0.37%	15,709,300	42,779,564	0.89
2026-09-04	2.73	2.73	2.78	2.71	+0.74%	26,546,000	73,066,336	1.50
2026-09-03	2.76	2.71	2.79	2.70	-1.45%	19,958,800	54,533,712	1.13
2026-09-02	2.74	2.75	2.77	2.71	+0.00%	19,516,400	53,594,952	1.10
2026-09-01	2.71	2.75	2.77	2.70	+1.48%	20,454,900	56,160,424	1.15
2026-08-31	2.72	2.71	2.73	2.69	-0.73%	15,437,000	41,761,140	0.87
2026-08-28	2.72	2.73	2.75	2.70	+0.74%	21,283,400	57,986,820	1.20
2026-08-27	2.72	2.71	2.75	2.70	-0.73%	24,705,000	67,237,792	1.39
2026-08-26	2.73	2.73	2.79	2.69	+0.37%	26,526,500	72,770,744	1.50

需要全历史数据与程序化访问？查看山东矿机日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002526 获取全部历史日线。