兄弟科技
sz002562 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）
4.83
涨跌幅
-3.01%
成交量
25,962,100 股
成交额
127,635,640 元
换手率
3.19%
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 | 4.99 | 4.83 | 5.06 | 4.81 | -3.01% | 25,962,100 | 127,635,640 | 3.19 |
| 2026-10-13 | 4.80 | 4.98 | 5.02 | 4.78 | +2.47% | 26,563,700 | 131,267,920 | 3.27 |
| 2026-10-12 | 5.03 | 4.86 | 5.04 | 4.84 | -3.19% | 21,786,200 | 106,961,776 | 2.68 |
| 2026-10-09 | 4.89 | 5.02 | 5.03 | 4.86 | +2.03% | 23,054,200 | 114,016,816 | 2.83 |
| 2026-10-08 | 4.93 | 4.92 | 5.04 | 4.86 | -0.20% | 20,400,600 | 100,992,888 | 2.51 |
| 2026-09-30 | 4.84 | 4.93 | 5.07 | 4.84 | +1.86% | 21,850,200 | 107,930,488 | 2.69 |
| 2026-09-29 | 4.78 | 4.84 | 4.86 | 4.77 | +1.04% | 11,330,500 | 54,737,784 | 1.39 |
| 2026-09-28 | 5.00 | 4.79 | 5.05 | 4.77 | -4.20% | 26,189,400 | 126,905,928 | 3.22 |
| 2026-09-24 | 4.95 | 5.00 | 5.30 | 4.95 | +0.40% | 48,980,000 | 250,140,896 | 6.02 |
| 2026-09-23 | 4.92 | 4.98 | 5.03 | 4.86 | +1.01% | 24,492,800 | 120,826,880 | 3.01 |
| 2026-09-22 | 4.93 | 4.93 | 5.04 | 4.88 | +0.00% | 19,846,100 | 98,340,912 | 2.44 |
| 2026-09-21 | 4.77 | 4.93 | 4.95 | 4.77 | +2.92% | 24,204,500 | 118,477,704 | 2.98 |
| 2026-09-18 | 4.82 | 4.79 | 4.86 | 4.77 | -0.62% | 17,895,200 | 85,982,088 | 2.20 |
| 2026-09-17 | 4.77 | 4.82 | 4.83 | 4.75 | +0.42% | 11,767,300 | 56,404,116 | 1.45 |
| 2026-09-16 | 4.77 | 4.80 | 4.84 | 4.72 | +0.42% | 12,443,900 | 59,642,952 | 1.53 |
| 2026-09-15 | 4.88 | 4.78 | 4.90 | 4.77 | -2.65% | 17,703,200 | 85,235,848 | 2.18 |
| 2026-09-14 | 4.81 | 4.91 | 4.99 | 4.77 | +0.82% | 19,401,400 | 94,641,960 | 2.38 |
| 2026-09-11 | 4.97 | 4.87 | 4.98 | 4.80 | -2.79% | 25,671,800 | 124,834,448 | 3.16 |
| 2026-09-10 | 5.17 | 5.01 | 5.18 | 5.01 | -3.47% | 30,196,900 | 152,977,184 | 3.71 |
| 2026-09-09 | 5.17 | 5.19 | 5.22 | 5.14 | -1.33% | 30,809,500 | 159,388,784 | 3.79 |
| 2026-09-08 | 4.97 | 5.26 | 5.27 | 4.97 | +5.84% | 65,858,600 | 339,827,168 | 8.09 |
| 2026-09-07 | 4.93 | 4.97 | 4.98 | 4.91 | +0.00% | 17,027,800 | 84,268,496 | 2.09 |
| 2026-09-04 | 4.88 | 4.97 | 5.06 | 4.85 | +2.05% | 35,289,200 | 176,367,744 | 4.34 |
| 2026-09-03 | 4.94 | 4.87 | 4.96 | 4.84 | -1.42% | 20,602,200 | 100,598,656 | 2.53 |
| 2026-09-02 | 4.97 | 4.94 | 4.97 | 4.89 | -1.40% | 21,475,500 | 105,702,200 | 2.64 |
| 2026-09-01 | 4.97 | 5.01 | 5.03 | 4.95 | +0.60% | 26,801,700 | 133,880,208 | 3.29 |
| 2026-08-31 | 5.02 | 4.98 | 5.04 | 4.95 | -0.60% | 27,138,700 | 135,281,424 | 3.34 |
| 2026-08-28 | 4.93 | 5.01 | 5.02 | 4.88 | +1.83% | 30,383,600 | 151,367,184 | 3.73 |
| 2026-08-27 | 4.93 | 4.92 | 4.95 | 4.87 | +0.00% | 19,252,300 | 94,392,480 | 2.37 |
| 2026-08-26 | 4.99 | 4.92 | 5.00 | 4.92 | -1.40% | 27,047,600 | 133,774,536 | 3.32 |
需要全历史数据与程序化访问？
查看 兄弟科技 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=sz002562 获取全部历史日线。