徐家汇
sz002561 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）
7.29
涨跌幅
-2.28%
成交量
6,730,200 股
成交额
49,457,144 元
换手率
1.62%
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 | 7.48 | 7.29 | 7.49 | 7.26 | -2.28% | 6,730,200 | 49,457,144 | 1.62 |
| 2026-10-13 | 7.25 | 7.46 | 7.48 | 7.14 | +2.47% | 9,452,000 | 69,373,928 | 2.28 |
| 2026-10-12 | 7.51 | 7.28 | 7.60 | 7.25 | -3.06% | 7,416,000 | 54,521,332 | 1.79 |
| 2026-10-09 | 7.24 | 7.51 | 7.51 | 7.20 | +3.87% | 9,669,200 | 71,357,448 | 2.33 |
| 2026-10-08 | 7.32 | 7.23 | 7.41 | 7.19 | -1.09% | 4,721,000 | 34,309,056 | 1.14 |
| 2026-09-30 | 7.26 | 7.31 | 7.39 | 7.17 | +0.83% | 4,616,900 | 33,664,100 | 1.11 |
| 2026-09-29 | 7.26 | 7.25 | 7.33 | 7.23 | -0.41% | 3,897,700 | 28,371,032 | 0.94 |
| 2026-09-28 | 7.33 | 7.28 | 7.40 | 7.23 | -0.68% | 4,993,300 | 36,390,632 | 1.20 |
| 2026-09-24 | 7.35 | 7.33 | 7.47 | 7.30 | -0.54% | 5,053,200 | 37,171,352 | 1.22 |
| 2026-09-23 | 7.50 | 7.37 | 7.56 | 7.37 | -1.60% | 6,871,000 | 51,164,336 | 1.66 |
| 2026-09-22 | 7.56 | 7.49 | 7.57 | 7.39 | -0.79% | 8,817,400 | 66,052,960 | 2.13 |
| 2026-09-21 | 7.39 | 7.55 | 7.56 | 7.34 | +2.03% | 10,255,600 | 76,678,888 | 2.47 |
| 2026-09-18 | 7.22 | 7.40 | 7.62 | 7.17 | +2.64% | 15,788,800 | 117,322,688 | 3.81 |
| 2026-09-17 | 7.27 | 7.21 | 7.28 | 7.04 | +0.42% | 12,438,500 | 89,028,120 | 3.00 |
| 2026-09-16 | 7.18 | 7.18 | 7.25 | 7.01 | -1.64% | 16,322,600 | 117,011,192 | 3.94 |
| 2026-09-15 | 7.67 | 7.30 | 7.75 | 7.25 | -5.93% | 38,389,700 | 285,207,808 | 9.26 |
| 2026-09-14 | 7.37 | 7.76 | 8.25 | 7.28 | +3.47% | 44,051,900 | 349,847,328 | 10.63 |
| 2026-09-11 | 7.60 | 7.50 | 7.86 | 7.39 | -3.23% | 16,495,200 | 124,554,296 | 3.98 |
| 2026-09-10 | 7.58 | 7.75 | 8.07 | 7.35 | +2.38% | 17,158,800 | 131,974,768 | 4.14 |
| 2026-09-09 | 7.55 | 7.57 | 7.64 | 7.46 | -0.26% | 9,317,300 | 70,501,168 | 2.25 |
| 2026-09-08 | 7.66 | 7.59 | 7.75 | 7.49 | -1.68% | 16,476,800 | 125,117,544 | 3.98 |
| 2026-09-07 | 7.28 | 7.72 | 7.88 | 7.25 | +6.04% | 22,043,000 | 168,068,064 | 5.32 |
| 2026-09-04 | 7.13 | 7.28 | 7.35 | 7.04 | +2.68% | 8,548,100 | 61,908,876 | 2.06 |
| 2026-09-03 | 7.14 | 7.09 | 7.22 | 7.09 | -0.42% | 5,090,900 | 36,454,904 | 1.23 |
| 2026-09-02 | 7.17 | 7.12 | 7.25 | 7.06 | -0.42% | 5,065,500 | 36,100,940 | 1.22 |
| 2026-09-01 | 6.99 | 7.15 | 7.20 | 6.96 | +2.73% | 5,831,900 | 41,587,504 | 1.41 |
| 2026-08-31 | 6.96 | 6.96 | 7.02 | 6.91 | -0.57% | 4,495,300 | 31,327,596 | 1.08 |
| 2026-08-28 | 6.90 | 7.00 | 7.02 | 6.84 | +1.74% | 4,882,600 | 33,976,364 | 1.18 |
| 2026-08-27 | 6.98 | 6.88 | 6.98 | 6.86 | -0.58% | 3,914,800 | 27,010,880 | 0.94 |
| 2026-08-26 | 6.86 | 6.92 | 6.99 | 6.82 | +0.44% | 6,253,300 | 43,229,192 | 1.51 |
需要全历史数据与程序化访问？
查看 徐家汇 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=sz002561 获取全部历史日线。