闽发铝业
sz002578 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）
3.96
涨跌幅
-3.41%
成交量
23,964,400 股
成交额
97,321,936 元
换手率
2.78%
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 | 4.09 | 3.96 | 4.22 | 3.95 | -3.41% | 23,964,400 | 97,321,936 | 2.78 |
| 2026-10-13 | 4.02 | 4.10 | 4.13 | 3.93 | +1.23% | 15,870,100 | 64,029,560 | 1.84 |
| 2026-10-12 | 4.14 | 4.05 | 4.14 | 4.05 | -1.94% | 16,429,300 | 67,108,184 | 1.91 |
| 2026-10-09 | 4.11 | 4.13 | 4.17 | 4.01 | +0.24% | 17,582,900 | 71,744,264 | 2.04 |
| 2026-10-08 | 4.14 | 4.12 | 4.15 | 4.03 | -0.48% | 19,359,000 | 79,196,384 | 2.25 |
| 2026-09-30 | 4.16 | 4.14 | 4.17 | 4.03 | -0.48% | 16,963,900 | 69,655,768 | 1.97 |
| 2026-09-29 | 4.18 | 4.16 | 4.18 | 4.06 | +0.97% | 17,910,600 | 73,986,168 | 2.08 |
| 2026-09-28 | 4.07 | 4.12 | 4.16 | 3.98 | +0.98% | 22,820,400 | 92,828,448 | 2.65 |
| 2026-09-24 | 4.14 | 4.08 | 4.14 | 4.06 | -1.45% | 16,015,900 | 65,603,564 | 1.86 |
| 2026-09-23 | 4.18 | 4.14 | 4.26 | 4.13 | -1.43% | 18,340,900 | 76,721,592 | 2.13 |
| 2026-09-22 | 4.19 | 4.20 | 4.23 | 4.11 | -0.24% | 19,034,800 | 79,258,264 | 2.21 |
| 2026-09-21 | 3.94 | 4.21 | 4.23 | 3.94 | +6.85% | 28,102,200 | 116,073,672 | 3.26 |
| 2026-09-18 | 4.03 | 3.94 | 4.07 | 3.93 | -1.01% | 15,072,500 | 60,065,984 | 1.75 |
| 2026-09-17 | 4.00 | 3.98 | 4.04 | 3.80 | -1.49% | 21,484,700 | 85,537,856 | 2.49 |
| 2026-09-16 | 3.92 | 4.04 | 4.05 | 3.90 | +2.80% | 15,344,900 | 61,178,280 | 1.78 |
| 2026-09-15 | 4.03 | 3.93 | 4.08 | 3.92 | -2.96% | 15,296,600 | 60,965,316 | 1.78 |
| 2026-09-14 | 3.92 | 4.05 | 4.08 | 3.91 | +1.76% | 19,013,600 | 76,017,600 | 2.21 |
| 2026-09-11 | 3.98 | 3.98 | 4.04 | 3.90 | -2.45% | 28,789,800 | 113,688,512 | 3.34 |
| 2026-09-10 | 4.21 | 4.08 | 4.22 | 4.06 | -3.55% | 32,191,000 | 132,569,696 | 3.74 |
| 2026-09-09 | 4.27 | 4.23 | 4.30 | 4.14 | -0.24% | 43,229,200 | 182,316,432 | 5.02 |
| 2026-09-08 | 4.26 | 4.24 | 4.33 | 4.18 | +0.24% | 44,050,000 | 186,820,240 | 5.12 |
| 2026-09-07 | 4.18 | 4.23 | 4.28 | 4.11 | +1.20% | 28,541,000 | 119,955,488 | 3.31 |
| 2026-09-04 | 4.32 | 4.18 | 4.35 | 4.15 | -3.02% | 28,931,800 | 121,780,696 | 3.36 |
| 2026-09-03 | 4.30 | 4.31 | 4.42 | 4.25 | +0.70% | 47,722,900 | 206,407,904 | 5.54 |
| 2026-09-02 | 4.11 | 4.28 | 4.29 | 4.03 | +3.63% | 41,576,300 | 173,296,800 | 4.83 |
| 2026-09-01 | 4.13 | 4.13 | 4.21 | 4.11 | +0.24% | 34,283,300 | 142,182,768 | 3.98 |
| 2026-08-31 | 4.11 | 4.12 | 4.34 | 4.08 | -4.85% | 72,729,600 | 303,635,744 | 8.45 |
| 2026-08-28 | 3.94 | 4.33 | 4.33 | 3.92 | +9.90% | 63,159,000 | 265,696,352 | 7.33 |
| 2026-08-27 | 3.95 | 3.94 | 4.01 | 3.91 | -1.50% | 25,823,900 | 101,798,792 | 3.00 |
| 2026-08-26 | 4.02 | 4.00 | 4.06 | 3.98 | -0.25% | 23,971,600 | 96,239,336 | 2.78 |
需要全历史数据与程序化访问？
查看 闽发铝业 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=sz002578 获取全部历史日线。