森马服饰
sz002563 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）
5.68
涨跌幅
+2.16%
成交量
15,710,900 股
成交额
88,524,056 元
换手率
0.71%
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 | 5.55 | 5.68 | 5.69 | 5.54 | +2.16% | 15,710,900 | 88,524,056 | 0.71 |
| 2026-10-13 | 5.61 | 5.56 | 5.65 | 5.50 | -1.24% | 15,129,000 | 84,235,144 | 0.68 |
| 2026-10-12 | 5.65 | 5.63 | 5.70 | 5.58 | +0.18% | 17,118,700 | 96,717,960 | 0.77 |
| 2026-10-09 | 5.46 | 5.62 | 5.64 | 5.44 | +2.55% | 18,566,400 | 103,375,752 | 0.84 |
| 2026-10-08 | 5.45 | 5.48 | 5.51 | 5.39 | +0.55% | 16,938,800 | 92,212,256 | 0.77 |
| 2026-09-30 | 5.40 | 5.45 | 5.48 | 5.38 | +1.11% | 7,838,000 | 42,615,704 | 0.35 |
| 2026-09-29 | 5.38 | 5.39 | 5.45 | 5.34 | -0.37% | 11,203,800 | 60,494,032 | 0.51 |
| 2026-09-28 | 5.44 | 5.41 | 5.50 | 5.38 | -0.55% | 14,749,400 | 80,135,640 | 0.67 |
| 2026-09-24 | 5.49 | 5.44 | 5.56 | 5.43 | -1.09% | 11,129,400 | 61,013,096 | 0.50 |
| 2026-09-23 | 5.48 | 5.50 | 5.57 | 5.45 | +0.36% | 9,939,000 | 54,852,884 | 0.45 |
| 2026-09-22 | 5.45 | 5.48 | 5.49 | 5.41 | +0.74% | 13,218,500 | 72,062,832 | 0.60 |
| 2026-09-21 | 5.44 | 5.44 | 5.48 | 5.38 | +0.18% | 16,929,600 | 91,997,072 | 0.76 |
| 2026-09-18 | 5.40 | 5.43 | 5.49 | 5.36 | +0.74% | 12,969,900 | 70,385,480 | 0.59 |
| 2026-09-17 | 5.53 | 5.39 | 5.58 | 5.36 | -2.71% | 16,820,700 | 91,210,736 | 0.76 |
| 2026-09-16 | 5.56 | 5.54 | 5.60 | 5.49 | -0.54% | 13,890,400 | 76,946,936 | 0.63 |
| 2026-09-15 | 5.55 | 5.57 | 5.62 | 5.55 | +0.00% | 9,260,800 | 51,687,228 | 0.42 |
| 2026-09-14 | 5.57 | 5.57 | 5.65 | 5.54 | -0.71% | 14,421,400 | 80,562,472 | 0.65 |
| 2026-09-11 | 5.69 | 5.61 | 5.72 | 5.57 | -1.92% | 14,513,300 | 81,477,576 | 0.66 |
| 2026-09-10 | 5.77 | 5.72 | 5.83 | 5.70 | -0.87% | 13,750,900 | 79,103,168 | 0.62 |
| 2026-09-09 | 5.79 | 5.77 | 5.81 | 5.68 | -0.69% | 10,534,100 | 60,501,632 | 0.48 |
| 2026-09-08 | 5.78 | 5.81 | 5.83 | 5.74 | +0.69% | 10,231,100 | 59,177,036 | 0.46 |
| 2026-09-07 | 5.85 | 5.77 | 5.89 | 5.74 | -1.20% | 14,130,200 | 81,865,496 | 0.64 |
| 2026-09-04 | 5.84 | 5.84 | 5.94 | 5.81 | +0.17% | 12,006,700 | 70,566,696 | 0.54 |
| 2026-09-03 | 5.81 | 5.83 | 5.89 | 5.78 | -2.18% | 15,180,000 | 88,865,184 | 0.69 |
| 2026-09-02 | 5.95 | 5.96 | 6.01 | 5.91 | -0.50% | 17,344,200 | 103,199,440 | 0.78 |
| 2026-09-01 | 5.89 | 5.99 | 6.05 | 5.86 | +1.53% | 24,405,400 | 146,367,376 | 1.10 |
| 2026-08-31 | 5.99 | 5.90 | 6.04 | 5.86 | -1.34% | 20,283,100 | 120,715,344 | 0.92 |
| 2026-08-28 | 5.87 | 5.98 | 6.03 | 5.79 | +1.70% | 20,133,700 | 119,599,568 | 0.91 |
| 2026-08-27 | 5.90 | 5.88 | 5.92 | 5.76 | +0.17% | 14,479,800 | 84,611,352 | 0.65 |
| 2026-08-26 | 5.85 | 5.87 | 5.94 | 5.84 | -0.17% | 11,407,100 | 67,131,664 | 0.52 |
需要全历史数据与程序化访问？
查看 森马服饰 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=sz002563 获取全部历史日线。