清新环境
sz002573 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）
3.09
涨跌幅
-0.64%
成交量
7,593,200 股
成交额
23,603,534 元
换手率
0.54%
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 | 3.11 | 3.09 | 3.14 | 3.08 | -0.64% | 7,593,200 | 23,603,534 | 0.54 |
| 2026-10-13 | 3.12 | 3.11 | 3.15 | 3.07 | -0.64% | 12,163,600 | 37,792,540 | 0.86 |
| 2026-10-12 | 3.17 | 3.13 | 3.19 | 3.12 | -1.26% | 9,675,500 | 30,454,218 | 0.68 |
| 2026-10-09 | 3.14 | 3.17 | 3.17 | 3.11 | +1.28% | 12,457,400 | 39,174,580 | 0.88 |
| 2026-10-08 | 3.13 | 3.13 | 3.17 | 3.11 | -0.32% | 10,045,200 | 31,598,236 | 0.71 |
| 2026-09-30 | 3.12 | 3.14 | 3.15 | 3.08 | +1.29% | 10,872,600 | 33,937,124 | 0.77 |
| 2026-09-29 | 3.09 | 3.10 | 3.12 | 3.07 | +0.65% | 7,549,700 | 23,434,862 | 0.53 |
| 2026-09-28 | 3.12 | 3.08 | 3.13 | 3.06 | -0.96% | 10,177,200 | 31,442,230 | 0.72 |
| 2026-09-24 | 3.10 | 3.11 | 3.14 | 3.10 | -0.32% | 8,251,500 | 25,696,736 | 0.58 |
| 2026-09-23 | 3.14 | 3.12 | 3.18 | 3.11 | -0.95% | 11,279,400 | 35,414,040 | 0.80 |
| 2026-09-22 | 3.17 | 3.15 | 3.18 | 3.12 | -0.63% | 9,483,900 | 29,870,642 | 0.67 |
| 2026-09-21 | 3.12 | 3.17 | 3.18 | 3.11 | +1.60% | 11,017,800 | 34,612,124 | 0.78 |
| 2026-09-18 | 3.11 | 3.12 | 3.14 | 3.09 | +0.97% | 9,541,600 | 29,766,768 | 0.68 |
| 2026-09-17 | 3.10 | 3.09 | 3.11 | 3.05 | -0.32% | 10,408,300 | 32,066,044 | 0.74 |
| 2026-09-16 | 3.11 | 3.10 | 3.12 | 3.07 | -0.32% | 9,949,700 | 30,822,322 | 0.70 |
| 2026-09-15 | 3.21 | 3.11 | 3.21 | 3.11 | -3.42% | 10,732,100 | 33,761,232 | 0.76 |
| 2026-09-14 | 3.20 | 3.22 | 3.23 | 3.17 | +0.94% | 10,131,600 | 32,505,260 | 0.72 |
| 2026-09-11 | 3.27 | 3.19 | 3.27 | 3.17 | -2.74% | 11,020,000 | 35,303,812 | 0.78 |
| 2026-09-10 | 3.29 | 3.28 | 3.31 | 3.26 | -0.61% | 11,984,300 | 39,391,356 | 0.85 |
| 2026-09-09 | 3.31 | 3.30 | 3.33 | 3.28 | -0.30% | 8,955,200 | 29,544,578 | 0.63 |
| 2026-09-08 | 3.23 | 3.31 | 3.33 | 3.23 | +2.48% | 12,693,900 | 41,797,944 | 0.90 |
| 2026-09-07 | 3.25 | 3.23 | 3.26 | 3.22 | -0.62% | 8,734,100 | 28,317,938 | 0.62 |
| 2026-09-04 | 3.24 | 3.25 | 3.30 | 3.23 | +0.31% | 13,797,000 | 45,085,512 | 0.98 |
| 2026-09-03 | 3.28 | 3.24 | 3.31 | 3.24 | -1.22% | 13,071,000 | 42,712,320 | 0.93 |
| 2026-09-02 | 3.30 | 3.28 | 3.32 | 3.25 | -0.91% | 10,856,200 | 35,578,328 | 0.77 |
| 2026-09-01 | 3.33 | 3.31 | 3.36 | 3.31 | -0.30% | 13,692,400 | 45,572,100 | 0.97 |
| 2026-08-31 | 3.31 | 3.32 | 3.37 | 3.29 | -0.90% | 22,009,500 | 73,195,464 | 1.56 |
| 2026-08-28 | 3.28 | 3.35 | 3.39 | 3.26 | +4.04% | 38,015,500 | 127,131,616 | 2.69 |
| 2026-08-27 | 3.24 | 3.22 | 3.24 | 3.19 | -0.62% | 12,451,000 | 39,977,500 | 0.88 |
| 2026-08-26 | 3.20 | 3.24 | 3.24 | 3.20 | +0.93% | 11,069,700 | 35,738,276 | 0.78 |
需要全历史数据与程序化访问？
查看 清新环境 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=sz002573 获取全部历史日线。