三七互娱

sz002555 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）

17.28

涨跌幅

+1.65%

成交量

32,160,500 股

成交额

554,060,800 元

换手率

1.97%

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	17.00	17.28	17.35	16.82	+1.65%	32,160,500	554,060,800	1.97
2026-10-13	16.92	17.00	17.08	16.62	-0.58%	23,820,600	401,933,600	1.46
2026-10-12	17.04	17.10	17.15	16.86	-0.12%	19,686,300	334,848,448	1.21
2026-10-09	16.80	17.12	17.17	16.29	+1.72%	30,560,300	508,664,352	1.87
2026-10-08	17.21	16.83	17.21	16.81	-2.15%	15,901,400	270,513,984	0.97
2026-09-30	17.05	17.20	17.22	17.01	+0.82%	12,541,100	214,580,368	0.77
2026-09-29	17.00	17.06	17.14	17.00	+0.06%	9,873,600	168,668,816	0.60
2026-09-28	17.37	17.05	17.42	17.02	-1.90%	15,452,600	264,768,544	0.95
2026-09-24	17.37	17.38	17.49	17.32	-0.06%	11,030,200	191,915,584	0.68
2026-09-23	17.76	17.39	17.78	17.37	-2.47%	23,065,900	403,537,184	1.41
2026-09-22	17.74	17.83	17.92	17.68	+0.56%	18,216,600	324,644,096	1.11
2026-09-21	17.59	17.73	17.77	17.51	+0.80%	15,509,300	274,288,736	0.95
2026-09-18	17.46	17.59	17.59	17.40	+1.03%	18,663,800	326,619,520	1.14
2026-09-17	17.35	17.41	17.46	17.30	-0.29%	11,256,500	195,874,080	0.69
2026-09-16	17.38	17.46	17.48	17.16	+0.52%	15,128,800	261,986,880	0.93
2026-09-15	17.48	17.37	17.55	17.30	-0.52%	13,428,100	234,294,912	0.82
2026-09-14	17.61	17.46	17.62	17.31	-1.30%	24,155,400	421,846,176	1.48
2026-09-11	18.05	17.69	18.11	17.61	-2.70%	34,208,300	608,555,584	2.09
2026-09-10	18.30	18.18	18.32	18.13	-1.14%	18,097,400	329,397,632	1.11
2026-09-09	18.71	18.39	18.77	18.36	-2.39%	27,446,500	506,921,024	1.68
2026-09-08	18.81	18.84	19.09	18.60	-0.05%	31,543,100	593,781,312	1.93
2026-09-07	18.71	18.85	19.25	18.68	+0.96%	51,309,900	973,061,184	3.14
2026-09-04	18.34	18.67	19.00	18.30	+2.02%	52,114,400	974,633,728	3.19
2026-09-03	18.24	18.30	18.65	18.20	+0.38%	22,115,800	406,759,456	1.35
2026-09-02	18.50	18.23	18.74	18.23	-2.20%	21,788,000	400,068,064	1.33
2026-09-01	18.48	18.64	18.79	18.47	+0.98%	37,160,400	693,284,800	2.27
2026-08-31	18.13	18.46	18.60	18.06	+1.04%	31,295,400	575,000,320	1.92
2026-08-28	18.16	18.27	18.40	18.08	+0.55%	23,611,700	431,308,352	1.45
2026-08-27	18.10	18.17	18.19	17.90	-0.11%	32,099,000	579,237,248	1.96
2026-08-26	17.98	18.19	18.34	17.83	-2.68%	44,581,600	809,189,376	2.73

需要全历史数据与程序化访问？查看三七互娱日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002555 获取全部历史日线。