海联金汇
sz002537 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）
5.73
涨跌幅
-1.38%
成交量
13,013,200 股
成交额
74,756,336 元
换手率
1.11%
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 | 5.79 | 5.73 | 5.80 | 5.71 | -1.38% | 13,013,200 | 74,756,336 | 1.11 |
| 2026-10-13 | 5.71 | 5.81 | 5.86 | 5.67 | +0.87% | 20,386,500 | 117,599,608 | 1.74 |
| 2026-10-12 | 5.73 | 5.76 | 5.79 | 5.68 | +0.35% | 17,608,700 | 101,104,688 | 1.50 |
| 2026-10-09 | 5.55 | 5.74 | 5.76 | 5.49 | +3.05% | 23,229,000 | 130,502,800 | 1.98 |
| 2026-10-08 | 5.65 | 5.57 | 5.69 | 5.53 | -1.59% | 13,385,800 | 75,016,944 | 1.14 |
| 2026-09-30 | 5.65 | 5.66 | 5.71 | 5.58 | +0.18% | 12,325,200 | 69,632,072 | 1.05 |
| 2026-09-29 | 5.55 | 5.65 | 5.68 | 5.53 | +1.44% | 12,987,000 | 73,189,576 | 1.11 |
| 2026-09-28 | 5.63 | 5.57 | 5.64 | 5.51 | -0.89% | 14,262,400 | 79,300,552 | 1.22 |
| 2026-09-24 | 5.70 | 5.62 | 5.71 | 5.59 | -1.40% | 16,454,200 | 92,687,000 | 1.41 |
| 2026-09-23 | 5.92 | 5.70 | 5.95 | 5.70 | -4.20% | 29,301,600 | 168,933,568 | 2.50 |
| 2026-09-22 | 6.02 | 5.95 | 6.25 | 5.92 | +0.34% | 38,857,700 | 234,750,352 | 3.32 |
| 2026-09-21 | 5.84 | 5.93 | 5.95 | 5.77 | +3.13% | 28,897,100 | 169,494,592 | 2.47 |
| 2026-09-18 | 5.80 | 5.75 | 5.83 | 5.73 | +0.00% | 18,247,000 | 105,417,688 | 1.56 |
| 2026-09-17 | 5.73 | 5.75 | 5.79 | 5.69 | -0.52% | 13,138,600 | 75,489,488 | 1.12 |
| 2026-09-16 | 5.72 | 5.78 | 5.84 | 5.67 | +0.17% | 16,995,900 | 97,697,880 | 1.45 |
| 2026-09-15 | 5.94 | 5.77 | 5.96 | 5.76 | -3.03% | 18,843,700 | 109,822,968 | 1.61 |
| 2026-09-14 | 5.98 | 5.95 | 6.06 | 5.91 | -0.50% | 17,680,100 | 105,366,408 | 1.51 |
| 2026-09-11 | 6.11 | 5.98 | 6.16 | 5.94 | -2.92% | 24,790,400 | 148,602,032 | 2.12 |
| 2026-09-10 | 6.21 | 6.16 | 6.24 | 6.15 | -1.28% | 21,757,800 | 134,470,960 | 1.86 |
| 2026-09-09 | 6.37 | 6.24 | 6.42 | 6.22 | -2.50% | 36,169,500 | 227,191,616 | 3.09 |
| 2026-09-08 | 6.33 | 6.40 | 6.55 | 6.30 | +0.00% | 56,734,700 | 364,392,736 | 4.85 |
| 2026-09-07 | 6.56 | 6.40 | 6.60 | 6.37 | -3.03% | 80,944,100 | 520,909,024 | 6.92 |
| 2026-09-04 | 6.47 | 6.60 | 6.88 | 6.47 | +5.60% | 112,769,600 | 758,813,184 | 9.63 |
| 2026-09-03 | 6.31 | 6.25 | 6.41 | 6.23 | -1.42% | 27,717,400 | 174,988,128 | 2.37 |
| 2026-09-02 | 6.32 | 6.34 | 6.39 | 6.22 | -0.78% | 32,497,100 | 205,273,744 | 2.78 |
| 2026-09-01 | 6.10 | 6.39 | 6.44 | 6.09 | +4.58% | 48,449,300 | 307,199,008 | 4.14 |
| 2026-08-31 | 6.29 | 6.11 | 6.29 | 6.04 | -2.24% | 29,967,300 | 182,813,584 | 2.56 |
| 2026-08-28 | 6.26 | 6.25 | 6.33 | 6.20 | -0.48% | 26,889,300 | 168,196,944 | 2.30 |
| 2026-08-27 | 6.19 | 6.28 | 6.37 | 6.19 | +0.00% | 54,551,400 | 343,074,368 | 4.66 |
| 2026-08-26 | 6.18 | 6.28 | 6.36 | 6.10 | +0.16% | 75,890,400 | 474,915,840 | 6.48 |
需要全历史数据与程序化访问？
查看 海联金汇 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=sz002537 获取全部历史日线。