宝鼎科技
sz002552 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）
45.80
涨跌幅
+9.99%
成交量
4,822,300 股
成交额
220,861,344 元
换手率
1.31%
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 | 45.80 | 45.80 | 45.80 | 45.80 | +9.99% | 4,822,300 | 220,861,344 | 1.31 |
| 2026-10-13 | 39.19 | 41.64 | 43.50 | 37.92 | +3.84% | 21,490,700 | 879,564,544 | 5.83 |
| 2026-10-12 | 42.01 | 40.10 | 42.01 | 40.00 | -4.59% | 8,513,900 | 345,681,440 | 2.31 |
| 2026-10-09 | 43.45 | 42.03 | 43.45 | 39.51 | -3.27% | 14,167,700 | 582,331,264 | 3.84 |
| 2026-10-08 | 44.20 | 43.45 | 45.73 | 43.00 | -2.12% | 10,818,000 | 478,627,488 | 2.94 |
| 2026-09-30 | 47.15 | 44.39 | 47.15 | 44.20 | -4.72% | 11,889,900 | 535,875,680 | 3.23 |
| 2026-09-29 | 45.90 | 46.59 | 47.48 | 45.58 | +0.37% | 11,792,200 | 548,012,992 | 3.20 |
| 2026-09-28 | 49.63 | 46.42 | 49.76 | 45.62 | -6.94% | 17,326,400 | 816,241,152 | 4.70 |
| 2026-09-24 | 52.94 | 49.88 | 53.28 | 49.80 | -6.68% | 19,634,600 | 1,000,371,264 | 5.33 |
| 2026-09-23 | 53.02 | 53.45 | 54.50 | 52.88 | +0.23% | 17,029,500 | 912,146,496 | 4.62 |
| 2026-09-22 | 54.77 | 53.33 | 55.45 | 53.00 | -1.44% | 18,283,400 | 985,752,000 | 4.96 |
| 2026-09-21 | 54.27 | 54.11 | 54.88 | 53.03 | -0.24% | 20,541,800 | 1,107,153,664 | 5.57 |
| 2026-09-18 | 55.40 | 54.24 | 55.89 | 53.20 | +0.09% | 24,197,000 | 1,315,591,552 | 6.57 |
| 2026-09-17 | 55.66 | 54.19 | 56.18 | 53.82 | -2.94% | 30,873,400 | 1,692,521,472 | 8.38 |
| 2026-09-16 | 54.76 | 55.83 | 56.66 | 52.50 | +3.01% | 39,601,000 | 2,180,934,400 | 10.75 |
| 2026-09-15 | 53.95 | 54.20 | 56.50 | 53.60 | +0.37% | 43,560,700 | 2,386,025,728 | 11.82 |
| 2026-09-14 | 47.91 | 54.00 | 55.00 | 46.81 | +8.00% | 55,051,000 | 2,902,361,344 | 14.94 |
| 2026-09-11 | 48.50 | 50.00 | 51.20 | 46.20 | -0.70% | 48,139,800 | 2,333,039,360 | 13.06 |
| 2026-09-10 | 46.51 | 50.35 | 52.27 | 46.51 | +5.96% | 47,949,500 | 2,404,300,544 | 13.01 |
| 2026-09-09 | 48.02 | 47.52 | 49.52 | 47.08 | +0.11% | 23,183,000 | 1,115,400,960 | 6.29 |
| 2026-09-08 | 47.92 | 47.47 | 48.85 | 46.30 | -1.12% | 19,068,100 | 907,783,744 | 5.17 |
| 2026-09-07 | 47.00 | 48.01 | 48.87 | 46.00 | +4.46% | 21,928,700 | 1,048,696,000 | 5.95 |
| 2026-09-04 | 48.40 | 45.96 | 49.77 | 45.48 | -4.15% | 19,061,800 | 902,979,392 | 5.17 |
| 2026-09-03 | 48.65 | 47.95 | 48.84 | 46.61 | +0.06% | 16,639,800 | 794,433,728 | 4.52 |
| 2026-09-02 | 48.96 | 47.92 | 49.16 | 47.08 | -4.26% | 22,130,400 | 1,064,180,096 | 6.01 |
| 2026-09-01 | 53.00 | 50.05 | 53.00 | 49.10 | -5.26% | 26,324,200 | 1,323,723,648 | 7.14 |
| 2026-08-31 | 51.80 | 52.83 | 54.42 | 51.26 | -0.68% | 27,867,700 | 1,467,945,216 | 7.56 |
| 2026-08-28 | 55.76 | 53.19 | 56.60 | 53.10 | -5.02% | 38,971,100 | 2,124,243,200 | 10.58 |
| 2026-08-27 | 52.31 | 56.00 | 57.09 | 50.23 | +7.90% | 51,880,900 | 2,830,623,744 | 14.08 |
| 2026-08-26 | 54.42 | 51.90 | 55.00 | 50.92 | -6.65% | 34,961,700 | 1,838,140,160 | 9.49 |
需要全历史数据与程序化访问？
查看 宝鼎科技 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=sz002552 获取全部历史日线。