南方精工
sz002553 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）
14.69
涨跌幅
-7.14%
成交量
17,239,500 股
成交额
258,969,680 元
换手率
6.73%
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 | 15.86 | 14.69 | 15.95 | 14.68 | -7.14% | 17,239,500 | 258,969,680 | 6.73 |
| 2026-10-13 | 15.90 | 15.82 | 16.20 | 15.55 | -1.06% | 10,878,500 | 172,282,928 | 4.25 |
| 2026-10-12 | 17.03 | 15.99 | 17.03 | 15.97 | -4.25% | 11,560,100 | 187,234,544 | 4.51 |
| 2026-10-09 | 16.16 | 16.70 | 16.77 | 15.27 | +2.27% | 22,723,800 | 363,436,160 | 8.87 |
| 2026-10-08 | 16.98 | 16.33 | 17.20 | 16.25 | -3.77% | 20,586,700 | 342,687,712 | 8.04 |
| 2026-09-30 | 16.76 | 16.97 | 17.35 | 16.66 | +0.18% | 22,196,700 | 378,953,024 | 8.66 |
| 2026-09-29 | 16.83 | 16.94 | 17.08 | 16.56 | -2.31% | 23,666,900 | 397,616,800 | 9.24 |
| 2026-09-28 | 16.21 | 17.34 | 17.35 | 16.11 | +6.58% | 37,017,100 | 626,232,320 | 14.45 |
| 2026-09-24 | 15.40 | 16.27 | 16.96 | 15.35 | +5.17% | 27,977,400 | 458,866,496 | 10.92 |
| 2026-09-23 | 15.83 | 15.47 | 15.83 | 15.37 | -1.96% | 6,832,100 | 105,933,296 | 2.67 |
| 2026-09-22 | 15.92 | 15.78 | 16.07 | 15.70 | -0.88% | 8,101,700 | 128,221,944 | 3.16 |
| 2026-09-21 | 15.75 | 15.92 | 16.30 | 15.67 | +1.60% | 11,267,100 | 179,960,864 | 4.40 |
| 2026-09-18 | 15.62 | 15.67 | 15.88 | 15.56 | +0.38% | 9,154,200 | 143,546,880 | 3.57 |
| 2026-09-17 | 15.20 | 15.61 | 15.79 | 15.20 | +1.69% | 12,455,000 | 193,513,328 | 4.86 |
| 2026-09-16 | 15.51 | 15.35 | 15.57 | 15.11 | -0.78% | 10,447,700 | 159,388,352 | 4.08 |
| 2026-09-15 | 15.80 | 15.47 | 15.97 | 15.47 | -2.64% | 7,366,500 | 115,597,016 | 2.88 |
| 2026-09-14 | 15.95 | 15.89 | 16.35 | 15.83 | -0.94% | 7,947,700 | 127,214,344 | 3.10 |
| 2026-09-11 | 16.44 | 16.04 | 16.62 | 15.97 | -3.02% | 10,942,500 | 177,020,016 | 4.27 |
| 2026-09-10 | 17.28 | 16.54 | 17.28 | 16.52 | -4.12% | 12,028,000 | 201,364,176 | 4.69 |
| 2026-09-09 | 17.66 | 17.25 | 17.95 | 17.21 | -2.32% | 15,447,700 | 269,372,480 | 6.03 |
| 2026-09-08 | 18.58 | 17.66 | 18.61 | 17.31 | -3.34% | 25,573,400 | 453,898,144 | 9.98 |
| 2026-09-07 | 16.90 | 18.27 | 18.37 | 16.81 | +7.22% | 26,073,500 | 462,858,880 | 10.18 |
| 2026-09-04 | 17.21 | 17.04 | 17.58 | 16.96 | -1.90% | 20,965,900 | 363,050,784 | 8.18 |
| 2026-09-03 | 16.70 | 17.37 | 17.41 | 16.60 | +4.01% | 29,271,200 | 501,312,704 | 11.42 |
| 2026-09-02 | 15.67 | 16.70 | 16.86 | 15.52 | +6.03% | 21,991,000 | 360,206,816 | 8.58 |
| 2026-09-01 | 15.63 | 15.75 | 15.77 | 15.50 | +1.09% | 5,757,200 | 90,215,512 | 2.25 |
| 2026-08-31 | 15.28 | 15.58 | 15.61 | 15.24 | +0.91% | 5,198,600 | 80,709,944 | 2.03 |
| 2026-08-28 | 15.52 | 15.44 | 15.53 | 15.31 | -0.13% | 4,369,200 | 67,370,872 | 1.71 |
| 2026-08-27 | 15.47 | 15.46 | 15.54 | 15.33 | +0.00% | 5,107,700 | 78,878,296 | 1.99 |
| 2026-08-26 | 15.40 | 15.46 | 15.61 | 15.25 | -0.39% | 5,629,200 | 86,901,912 | 2.20 |
需要全历史数据与程序化访问？
查看 南方精工 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=sz002553 获取全部历史日线。