亚太科技
sz002540 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）
4.99
涨跌幅
-1.38%
成交量
4,688,800 股
成交额
23,594,964 元
换手率
0.55%
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 | 5.06 | 4.99 | 5.07 | 4.98 | -1.38% | 4,688,800 | 23,594,964 | 0.55 |
| 2026-10-13 | 5.00 | 5.06 | 5.09 | 4.95 | +0.20% | 9,421,600 | 47,190,688 | 1.10 |
| 2026-10-12 | 5.08 | 5.05 | 5.14 | 5.03 | -1.94% | 10,512,200 | 53,312,260 | 1.22 |
| 2026-10-09 | 5.12 | 5.15 | 5.16 | 5.03 | +0.98% | 8,623,400 | 43,997,124 | 1.00 |
| 2026-10-08 | 5.01 | 5.10 | 5.13 | 4.98 | +2.20% | 11,325,300 | 57,683,320 | 1.32 |
| 2026-09-30 | 4.98 | 4.99 | 5.03 | 4.98 | +0.40% | 4,306,700 | 21,521,200 | 0.50 |
| 2026-09-29 | 4.89 | 4.97 | 5.00 | 4.89 | +1.22% | 5,600,400 | 27,806,686 | 0.65 |
| 2026-09-28 | 4.98 | 4.91 | 4.99 | 4.88 | -1.41% | 9,000,100 | 44,312,820 | 1.05 |
| 2026-09-24 | 5.02 | 4.98 | 5.04 | 4.94 | -0.99% | 9,163,000 | 45,821,444 | 1.07 |
| 2026-09-23 | 5.03 | 5.03 | 5.25 | 4.98 | +0.40% | 15,926,000 | 81,085,568 | 1.86 |
| 2026-09-22 | 5.02 | 5.01 | 5.04 | 4.97 | -0.20% | 6,129,300 | 30,675,408 | 0.71 |
| 2026-09-21 | 4.97 | 5.02 | 5.04 | 4.95 | +1.01% | 7,073,800 | 35,339,588 | 0.82 |
| 2026-09-18 | 5.01 | 4.97 | 5.04 | 4.95 | -0.40% | 8,124,600 | 40,507,392 | 0.95 |
| 2026-09-17 | 5.01 | 4.99 | 5.01 | 4.92 | -0.20% | 6,917,600 | 34,346,340 | 0.81 |
| 2026-09-16 | 4.96 | 5.00 | 5.02 | 4.92 | +0.40% | 8,398,500 | 41,783,216 | 0.98 |
| 2026-09-15 | 5.12 | 4.98 | 5.13 | 4.96 | -2.73% | 13,789,400 | 69,165,064 | 1.61 |
| 2026-09-14 | 5.12 | 5.12 | 5.18 | 5.10 | -0.97% | 8,719,900 | 44,764,236 | 1.02 |
| 2026-09-11 | 5.18 | 5.17 | 5.22 | 5.06 | -1.34% | 11,837,000 | 60,779,432 | 1.38 |
| 2026-09-10 | 5.35 | 5.24 | 5.39 | 5.23 | -2.96% | 11,133,600 | 58,890,476 | 1.30 |
| 2026-09-09 | 5.38 | 5.40 | 5.47 | 5.31 | +2.66% | 16,056,600 | 86,359,192 | 1.87 |
| 2026-09-08 | 5.23 | 5.26 | 5.28 | 5.19 | +0.57% | 9,679,000 | 50,741,376 | 1.13 |
| 2026-09-07 | 5.17 | 5.23 | 5.24 | 5.11 | +1.75% | 9,559,500 | 49,585,320 | 1.11 |
| 2026-09-04 | 5.17 | 5.14 | 5.22 | 5.13 | -0.19% | 5,655,200 | 29,327,312 | 0.66 |
| 2026-09-03 | 5.19 | 5.15 | 5.23 | 5.15 | -0.58% | 5,895,300 | 30,583,404 | 0.69 |
| 2026-09-02 | 5.23 | 5.18 | 5.25 | 5.11 | -1.33% | 10,116,200 | 52,213,356 | 1.18 |
| 2026-09-01 | 5.21 | 5.25 | 5.30 | 5.20 | +0.38% | 11,325,700 | 59,667,108 | 1.32 |
| 2026-08-31 | 5.15 | 5.23 | 5.25 | 5.04 | +1.16% | 14,497,200 | 74,953,704 | 1.69 |
| 2026-08-28 | 5.12 | 5.17 | 5.20 | 5.09 | +0.98% | 8,206,800 | 42,264,796 | 0.96 |
| 2026-08-27 | 5.15 | 5.12 | 5.18 | 5.10 | -1.16% | 7,877,200 | 40,447,736 | 0.92 |
| 2026-08-26 | 5.11 | 5.18 | 5.20 | 5.09 | +1.17% | 7,695,300 | 39,834,076 | 0.90 |
需要全历史数据与程序化访问？
查看 亚太科技 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=sz002540 获取全部历史日线。