金财互联
sz002530 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）
7.03
涨跌幅
-0.85%
成交量
6,710,500 股
成交额
47,483,448 元
换手率
0.95%
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 | 7.03 | 7.03 | 7.14 | 7.01 | -0.85% | 6,710,500 | 47,483,448 | 0.95 |
| 2026-10-13 | 6.99 | 7.09 | 7.12 | 6.92 | +0.71% | 8,092,300 | 56,831,268 | 1.15 |
| 2026-10-12 | 7.03 | 7.04 | 7.12 | 6.97 | -0.56% | 7,246,500 | 51,055,848 | 1.03 |
| 2026-10-09 | 6.91 | 7.08 | 7.11 | 6.75 | +2.46% | 10,181,600 | 70,733,296 | 1.44 |
| 2026-10-08 | 7.06 | 6.91 | 7.08 | 6.86 | -1.57% | 6,612,200 | 45,899,144 | 0.94 |
| 2026-09-30 | 7.08 | 7.02 | 7.11 | 7.02 | -0.71% | 5,834,500 | 41,122,908 | 0.83 |
| 2026-09-29 | 6.96 | 7.07 | 7.13 | 6.92 | +1.87% | 7,351,300 | 51,986,556 | 1.04 |
| 2026-09-28 | 7.09 | 6.94 | 7.09 | 6.88 | -1.28% | 7,431,500 | 51,696,144 | 1.05 |
| 2026-09-24 | 7.14 | 7.03 | 7.21 | 7.01 | -1.95% | 7,230,600 | 51,228,824 | 1.02 |
| 2026-09-23 | 7.32 | 7.17 | 7.32 | 7.13 | -1.65% | 8,133,300 | 58,475,864 | 1.15 |
| 2026-09-22 | 7.30 | 7.29 | 7.40 | 7.26 | +0.55% | 11,417,400 | 83,691,576 | 1.62 |
| 2026-09-21 | 7.19 | 7.25 | 7.26 | 7.14 | +1.40% | 6,883,800 | 49,587,032 | 0.97 |
| 2026-09-18 | 7.15 | 7.15 | 7.25 | 7.14 | +0.14% | 6,659,400 | 47,831,728 | 0.94 |
| 2026-09-17 | 7.12 | 7.14 | 7.20 | 7.08 | -0.28% | 5,226,500 | 37,290,780 | 0.74 |
| 2026-09-16 | 7.08 | 7.16 | 7.17 | 6.99 | +1.13% | 7,532,700 | 53,398,824 | 1.07 |
| 2026-09-15 | 7.15 | 7.08 | 7.20 | 7.08 | -1.39% | 5,589,600 | 39,873,192 | 0.79 |
| 2026-09-14 | 7.11 | 7.18 | 7.23 | 7.10 | +0.14% | 5,045,800 | 36,247,392 | 0.71 |
| 2026-09-11 | 7.27 | 7.17 | 7.27 | 7.07 | -1.65% | 8,978,000 | 64,098,160 | 1.27 |
| 2026-09-10 | 7.33 | 7.29 | 7.39 | 7.27 | -1.35% | 7,744,200 | 56,759,272 | 1.10 |
| 2026-09-09 | 7.48 | 7.39 | 7.51 | 7.36 | -1.60% | 10,622,200 | 78,635,856 | 1.50 |
| 2026-09-08 | 7.48 | 7.51 | 7.55 | 7.42 | +0.67% | 9,122,900 | 68,416,184 | 1.29 |
| 2026-09-07 | 7.50 | 7.46 | 7.51 | 7.39 | -0.93% | 12,276,500 | 91,377,440 | 1.74 |
| 2026-09-04 | 7.46 | 7.53 | 7.64 | 7.46 | +1.21% | 19,679,100 | 148,948,320 | 2.78 |
| 2026-09-03 | 7.50 | 7.44 | 7.60 | 7.42 | -0.93% | 10,604,600 | 79,507,072 | 1.50 |
| 2026-09-02 | 7.46 | 7.51 | 7.55 | 7.41 | -0.27% | 11,716,700 | 87,836,736 | 1.66 |
| 2026-09-01 | 7.39 | 7.53 | 7.54 | 7.34 | +1.62% | 16,710,200 | 125,329,160 | 2.36 |
| 2026-08-31 | 7.31 | 7.41 | 7.42 | 7.24 | +0.54% | 12,277,400 | 90,093,360 | 1.74 |
| 2026-08-28 | 7.39 | 7.37 | 7.43 | 7.30 | +0.27% | 9,791,400 | 72,201,488 | 1.39 |
| 2026-08-27 | 7.31 | 7.35 | 7.42 | 7.31 | -0.14% | 10,886,400 | 80,046,904 | 1.54 |
| 2026-08-26 | 7.32 | 7.36 | 7.43 | 7.26 | -0.14% | 14,316,200 | 105,336,032 | 2.03 |
需要全历史数据与程序化访问？
查看 金财互联 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=sz002530 获取全部历史日线。