控制台 登录/注册

金杯电工

sz002533 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（2026-10-15）
10.49
涨跌幅
-3.14%
成交量
6,868,700 股
成交额
72,474,256 元
换手率
1.06%
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(%)
2026-10-15 10.70 10.49 10.71 10.42 -3.14% 6,868,700 72,474,256 1.06
2026-10-14 11.02 10.83 11.07 10.80 -1.46% 4,226,800 46,138,972 0.65
2026-10-13 10.96 10.99 11.08 10.78 -0.45% 7,083,300 77,416,384 1.10
2026-10-12 10.96 11.04 11.16 10.88 +0.73% 8,255,400 91,462,904 1.28
2026-10-09 10.85 10.96 11.02 10.72 +0.83% 6,782,300 73,891,824 1.05
2026-10-08 10.80 10.87 10.96 10.70 +0.74% 3,101,000 33,721,660 0.48
2026-09-30 10.89 10.79 10.97 10.79 -1.10% 3,904,300 42,511,976 0.60
2026-09-29 10.74 10.91 10.91 10.70 +1.87% 4,617,200 50,026,728 0.71
2026-09-28 10.81 10.71 10.88 10.58 -1.83% 4,143,000 44,290,324 0.64
2026-09-24 10.79 10.91 10.97 10.79 +0.18% 4,426,900 48,284,568 0.69
2026-09-23 10.90 10.89 10.90 10.79 -0.09% 3,917,300 42,478,964 0.61
2026-09-22 11.06 10.90 11.08 10.87 -0.55% 5,023,600 55,011,880 0.78
2026-09-21 10.96 10.96 10.99 10.91 +0.09% 4,112,500 45,049,308 0.64
2026-09-18 10.93 10.95 11.08 10.93 +0.64% 3,791,000 41,632,656 0.59
2026-09-17 10.88 10.88 10.95 10.84 -0.37% 3,395,900 36,970,752 0.53
2026-09-16 10.81 10.92 10.93 10.73 +1.20% 4,634,300 50,268,304 0.72
2026-09-15 10.82 10.79 10.91 10.75 -0.37% 4,075,200 44,158,916 0.63
2026-09-14 10.94 10.83 11.00 10.81 -0.91% 4,663,700 50,766,004 0.72
2026-09-11 11.17 10.93 11.17 10.84 -1.71% 5,945,700 64,905,868 0.92
2026-09-10 11.18 11.12 11.25 11.09 -1.33% 4,321,600 48,148,984 0.67
2026-09-09 11.28 11.27 11.28 11.14 +0.36% 5,488,900 61,643,424 0.85
2026-09-08 11.22 11.23 11.29 11.19 +0.36% 4,068,400 45,730,372 0.63
2026-09-07 11.26 11.19 11.27 11.11 -0.62% 5,344,700 59,732,752 0.83
2026-09-04 11.50 11.26 11.58 11.20 -2.00% 11,326,400 129,030,408 1.75
2026-09-03 11.42 11.49 11.57 11.39 +0.88% 6,550,600 75,285,088 1.01
2026-09-02 11.37 11.39 11.46 11.19 -0.35% 4,334,000 49,098,264 0.67
2026-09-01 11.39 11.43 11.55 11.36 +0.00% 6,445,400 73,946,464 1.00
2026-08-31 11.17 11.43 11.50 11.11 +1.87% 10,087,600 114,215,000 1.56
2026-08-28 11.30 11.22 11.36 11.20 -0.97% 6,519,800 73,464,104 1.01
2026-08-27 11.22 11.33 11.34 11.06 +1.07% 10,246,200 114,641,056 1.59
需要全历史数据与程序化访问？ 查看 金杯电工 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=sz002533 获取全部历史日线。