云图控股

sz002539 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）

11.09

涨跌幅

-2.29%

成交量

9,886,100 股

成交额

110,962,528 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	11.37	11.09	11.48	11.03	-2.29%	9,886,100	110,962,528	1.11
2026-10-13	11.51	11.35	11.57	11.28	-1.65%	10,397,600	118,440,880	1.17
2026-10-12	11.92	11.54	11.93	11.50	-3.59%	12,996,500	151,656,976	1.46
2026-10-09	11.73	11.97	12.04	11.72	+1.53%	11,892,800	141,548,752	1.34
2026-10-08	11.74	11.79	11.97	11.74	+0.34%	8,798,500	104,125,056	0.99
2026-09-30	11.57	11.75	11.84	11.57	+1.47%	5,604,300	65,914,648	0.63
2026-09-29	11.75	11.58	11.86	11.52	-1.61%	9,738,700	113,060,264	1.09
2026-09-28	12.00	11.77	12.18	11.66	-2.24%	10,085,100	119,479,696	1.13
2026-09-24	12.15	12.04	12.27	11.98	-1.55%	9,906,400	119,594,608	1.11
2026-09-23	12.28	12.23	12.30	12.06	-0.41%	8,482,800	103,235,616	0.95
2026-09-22	12.50	12.28	12.54	12.03	-1.92%	17,291,400	211,859,824	1.94
2026-09-21	12.27	12.52	12.60	12.22	+1.71%	10,422,500	130,176,808	1.17
2026-09-18	12.49	12.31	12.66	12.29	+0.57%	11,196,400	138,606,592	1.26
2026-09-17	12.00	12.24	12.30	11.91	+1.41%	14,699,100	178,715,440	1.65
2026-09-16	12.27	12.07	12.33	11.90	-1.47%	17,131,300	206,176,464	1.93
2026-09-15	12.39	12.25	12.50	12.18	-1.29%	10,335,800	126,880,368	1.16
2026-09-14	12.28	12.41	12.66	12.20	+0.57%	18,080,900	225,065,520	2.03
2026-09-11	13.06	12.34	13.07	12.28	-6.30%	22,519,900	281,492,448	2.53
2026-09-10	13.28	13.17	13.35	13.12	-1.27%	10,916,900	144,176,384	1.23
2026-09-09	13.19	13.34	13.50	13.09	+0.68%	13,805,500	184,056,464	1.55
2026-09-08	13.06	13.25	13.38	13.02	+1.53%	14,232,600	188,477,840	1.60
2026-09-07	13.35	13.05	13.65	13.00	-2.61%	15,594,100	205,258,976	1.75
2026-09-04	13.39	13.40	13.73	13.31	+0.07%	13,978,000	188,954,960	1.57
2026-09-03	13.29	13.39	13.53	13.24	+0.75%	10,189,500	136,353,536	1.15
2026-09-02	13.68	13.29	13.74	13.16	-2.99%	20,551,300	274,082,368	2.31
2026-09-01	13.62	13.70	13.94	13.48	+0.51%	20,714,900	284,611,488	2.33
2026-08-31	13.84	13.63	13.85	13.42	-1.37%	23,684,100	321,308,960	2.66
2026-08-28	13.41	13.82	13.94	13.23	+3.21%	23,397,800	318,636,032	2.63
2026-08-27	12.99	13.39	13.48	12.90	+3.08%	22,852,300	301,998,688	2.57
2026-08-26	12.73	12.99	13.43	12.64	+0.85%	30,487,600	400,827,360	3.43

需要全历史数据与程序化访问？查看云图控股日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002539 获取全部历史日线。