群兴玩具
sz002575 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）
4.98
涨跌幅
-1.97%
成交量
13,608,300 股
成交额
68,367,584 元
换手率
2.33%
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 | 5.11 | 4.98 | 5.13 | 4.97 | -1.97% | 13,608,300 | 68,367,584 | 2.33 |
| 2026-10-13 | 4.95 | 5.08 | 5.14 | 4.88 | +1.20% | 23,186,900 | 116,550,432 | 3.97 |
| 2026-10-12 | 5.08 | 5.02 | 5.18 | 4.93 | -0.99% | 17,881,500 | 90,164,888 | 3.06 |
| 2026-10-09 | 4.94 | 5.07 | 5.10 | 4.76 | +2.42% | 23,734,500 | 116,707,816 | 4.06 |
| 2026-10-08 | 4.92 | 4.95 | 5.05 | 4.87 | -1.00% | 21,164,700 | 104,934,496 | 3.62 |
| 2026-09-30 | 5.10 | 5.00 | 5.29 | 4.98 | -0.99% | 28,608,800 | 144,839,408 | 4.90 |
| 2026-09-29 | 5.05 | 5.05 | 5.11 | 4.96 | +1.20% | 14,865,000 | 75,282,384 | 2.54 |
| 2026-09-28 | 5.12 | 4.99 | 5.13 | 4.95 | -1.38% | 15,681,900 | 78,638,784 | 2.68 |
| 2026-09-24 | 5.10 | 5.06 | 5.16 | 5.00 | -1.17% | 20,274,600 | 103,010,000 | 3.47 |
| 2026-09-23 | 5.30 | 5.12 | 5.35 | 5.11 | -5.01% | 36,185,500 | 187,212,192 | 6.19 |
| 2026-09-22 | 5.22 | 5.39 | 5.61 | 5.20 | +3.85% | 59,404,600 | 320,164,992 | 10.17 |
| 2026-09-21 | 5.15 | 5.19 | 5.20 | 5.12 | +0.78% | 13,155,100 | 68,065,688 | 2.25 |
| 2026-09-18 | 5.18 | 5.15 | 5.20 | 5.11 | +0.39% | 11,629,000 | 59,891,080 | 1.99 |
| 2026-09-17 | 5.08 | 5.13 | 5.14 | 5.04 | +0.98% | 13,219,500 | 67,413,616 | 2.26 |
| 2026-09-16 | 4.99 | 5.08 | 5.10 | 4.95 | +1.40% | 13,698,900 | 69,092,080 | 2.34 |
| 2026-09-15 | 5.17 | 5.01 | 5.22 | 5.00 | -3.65% | 13,514,300 | 68,699,032 | 2.31 |
| 2026-09-14 | 5.18 | 5.20 | 5.25 | 5.14 | -0.19% | 10,748,200 | 55,803,712 | 1.84 |
| 2026-09-11 | 5.27 | 5.21 | 5.28 | 5.16 | -1.88% | 15,841,800 | 82,493,408 | 2.71 |
| 2026-09-10 | 5.42 | 5.31 | 5.42 | 5.29 | -1.30% | 12,575,400 | 66,969,848 | 2.15 |
| 2026-09-09 | 5.50 | 5.38 | 5.51 | 5.34 | -2.18% | 13,817,600 | 74,617,016 | 2.36 |
| 2026-09-08 | 5.54 | 5.50 | 5.57 | 5.46 | -0.72% | 15,348,700 | 84,710,592 | 2.63 |
| 2026-09-07 | 5.43 | 5.54 | 5.62 | 5.39 | +0.73% | 25,248,100 | 139,138,800 | 4.32 |
| 2026-09-04 | 5.46 | 5.50 | 5.60 | 5.41 | +2.04% | 28,046,800 | 154,929,136 | 4.80 |
| 2026-09-03 | 5.55 | 5.39 | 5.58 | 5.39 | -2.88% | 18,722,300 | 102,364,928 | 3.20 |
| 2026-09-02 | 5.48 | 5.55 | 5.61 | 5.43 | -0.18% | 25,453,600 | 140,918,512 | 4.36 |
| 2026-09-01 | 5.48 | 5.56 | 5.61 | 5.43 | +0.91% | 36,361,900 | 201,608,656 | 6.22 |
| 2026-08-31 | 5.25 | 5.51 | 5.59 | 5.20 | +3.77% | 43,296,000 | 234,736,160 | 7.41 |
| 2026-08-28 | 5.23 | 5.31 | 5.35 | 5.18 | +1.72% | 24,603,700 | 129,546,632 | 4.21 |
| 2026-08-27 | 5.19 | 5.22 | 5.25 | 5.13 | +1.16% | 16,358,000 | 85,291,520 | 2.80 |
| 2026-08-26 | 5.08 | 5.16 | 5.21 | 5.03 | +1.57% | 21,907,500 | 112,903,360 | 3.75 |
需要全历史数据与程序化访问？
查看 群兴玩具 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=sz002575 获取全部历史日线。