明牌珠宝
sz002574 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）
4.96
涨跌幅
-1.59%
成交量
6,159,800 股
成交额
30,685,540 元
换手率
1.17%
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 | 5.04 | 4.96 | 5.06 | 4.92 | -1.59% | 6,159,800 | 30,685,540 | 1.17 |
| 2026-10-13 | 4.94 | 5.04 | 5.10 | 4.80 | +1.41% | 7,555,000 | 37,630,856 | 1.43 |
| 2026-10-12 | 5.12 | 4.97 | 5.14 | 4.97 | -2.93% | 6,629,500 | 33,359,976 | 1.26 |
| 2026-10-09 | 4.93 | 5.12 | 5.14 | 4.85 | +3.02% | 10,834,200 | 54,464,884 | 2.05 |
| 2026-10-08 | 4.99 | 4.97 | 5.05 | 4.93 | -0.20% | 4,655,400 | 23,158,788 | 0.88 |
| 2026-09-30 | 5.05 | 4.98 | 5.06 | 4.93 | -1.39% | 7,090,400 | 35,353,608 | 1.34 |
| 2026-09-29 | 4.94 | 5.05 | 5.09 | 4.86 | +2.23% | 11,558,400 | 58,062,592 | 2.19 |
| 2026-09-28 | 4.97 | 4.94 | 4.99 | 4.88 | -0.60% | 6,795,900 | 33,480,652 | 1.29 |
| 2026-09-24 | 5.00 | 4.97 | 5.05 | 4.94 | -1.00% | 5,177,900 | 25,796,730 | 0.98 |
| 2026-09-23 | 5.10 | 5.02 | 5.12 | 5.01 | -1.76% | 5,678,500 | 28,701,536 | 1.08 |
| 2026-09-22 | 5.13 | 5.11 | 5.14 | 5.03 | -0.39% | 10,723,800 | 54,675,100 | 2.03 |
| 2026-09-21 | 5.05 | 5.13 | 5.13 | 5.02 | +1.99% | 8,780,700 | 44,677,968 | 1.66 |
| 2026-09-18 | 5.05 | 5.03 | 5.13 | 5.01 | +0.00% | 7,076,600 | 35,765,020 | 1.34 |
| 2026-09-17 | 5.03 | 5.03 | 5.07 | 4.90 | +0.00% | 7,651,800 | 38,009,572 | 1.45 |
| 2026-09-16 | 4.87 | 5.03 | 5.06 | 4.82 | +3.07% | 9,193,000 | 45,643,780 | 1.74 |
| 2026-09-15 | 5.06 | 4.88 | 5.09 | 4.88 | -3.56% | 8,336,700 | 41,254,632 | 1.58 |
| 2026-09-14 | 5.06 | 5.06 | 5.11 | 5.00 | -0.39% | 6,016,800 | 30,452,712 | 1.14 |
| 2026-09-11 | 5.20 | 5.08 | 5.27 | 5.02 | -3.42% | 9,871,800 | 50,524,212 | 1.87 |
| 2026-09-10 | 5.28 | 5.26 | 5.35 | 5.22 | -0.57% | 11,600,300 | 61,321,280 | 2.20 |
| 2026-09-09 | 5.23 | 5.29 | 5.34 | 5.17 | +0.57% | 11,844,700 | 62,173,448 | 2.24 |
| 2026-09-08 | 5.19 | 5.26 | 5.48 | 5.18 | +2.14% | 13,188,300 | 69,527,400 | 2.50 |
| 2026-09-07 | 5.18 | 5.15 | 5.24 | 5.10 | -0.77% | 11,146,600 | 57,469,728 | 2.11 |
| 2026-09-04 | 5.18 | 5.19 | 5.35 | 5.12 | +1.96% | 16,839,900 | 88,241,936 | 3.19 |
| 2026-09-03 | 5.31 | 5.09 | 5.37 | 5.08 | -3.42% | 18,672,300 | 96,529,576 | 3.54 |
| 2026-09-02 | 5.16 | 5.27 | 5.63 | 5.10 | +1.15% | 28,239,200 | 148,726,672 | 5.35 |
| 2026-09-01 | 5.09 | 5.21 | 5.30 | 5.03 | +2.16% | 18,847,500 | 98,232,736 | 3.57 |
| 2026-08-31 | 5.15 | 5.10 | 5.18 | 4.95 | -2.86% | 24,033,100 | 121,630,568 | 4.55 |
| 2026-08-28 | 5.08 | 5.25 | 5.39 | 5.08 | +2.74% | 28,360,500 | 149,124,576 | 5.37 |
| 2026-08-27 | 4.95 | 5.11 | 5.18 | 4.90 | +2.20% | 30,042,000 | 152,514,272 | 5.69 |
| 2026-08-26 | 4.70 | 5.00 | 5.14 | 4.70 | +0.20% | 38,607,100 | 191,379,536 | 7.31 |
需要全历史数据与程序化访问？
查看 明牌珠宝 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=sz002574 获取全部历史日线。