奥拓电子
sz002587 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）
5.45
涨跌幅
-5.38%
成交量
65,658,900 股
成交额
362,509,120 元
换手率
12.33%
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 | 5.59 | 5.45 | 5.62 | 5.43 | -5.38% | 65,658,900 | 362,509,120 | 12.33 |
| 2026-10-13 | 5.22 | 5.76 | 5.76 | 5.09 | +9.92% | 61,958,400 | 347,602,912 | 11.63 |
| 2026-10-12 | 5.28 | 5.24 | 5.31 | 5.20 | -0.95% | 8,496,200 | 44,696,900 | 1.59 |
| 2026-10-09 | 5.19 | 5.29 | 5.31 | 5.06 | +1.15% | 11,757,600 | 60,851,576 | 2.21 |
| 2026-10-08 | 5.25 | 5.23 | 5.34 | 5.20 | -1.13% | 8,796,700 | 46,280,748 | 1.65 |
| 2026-09-30 | 5.32 | 5.29 | 5.33 | 5.20 | +0.00% | 9,309,500 | 49,007,368 | 1.75 |
| 2026-09-29 | 5.16 | 5.29 | 5.32 | 5.14 | +1.93% | 11,274,100 | 59,455,868 | 2.12 |
| 2026-09-28 | 5.23 | 5.19 | 5.30 | 5.13 | -1.14% | 9,586,700 | 49,896,388 | 1.80 |
| 2026-09-24 | 5.27 | 5.25 | 5.33 | 5.18 | +0.19% | 10,701,200 | 56,379,848 | 2.01 |
| 2026-09-23 | 5.34 | 5.24 | 5.36 | 5.22 | -1.69% | 7,285,100 | 38,430,728 | 1.37 |
| 2026-09-22 | 5.39 | 5.33 | 5.41 | 5.30 | -0.37% | 9,250,700 | 49,536,356 | 1.74 |
| 2026-09-21 | 5.27 | 5.35 | 5.37 | 5.25 | +1.33% | 11,939,500 | 63,666,272 | 2.24 |
| 2026-09-18 | 5.25 | 5.28 | 5.51 | 5.23 | +0.96% | 14,710,100 | 78,226,800 | 2.76 |
| 2026-09-17 | 5.19 | 5.23 | 5.25 | 5.15 | +0.19% | 9,561,800 | 49,798,308 | 1.79 |
| 2026-09-16 | 5.04 | 5.22 | 5.24 | 5.03 | +2.96% | 16,639,000 | 86,087,624 | 3.12 |
| 2026-09-15 | 5.20 | 5.07 | 5.21 | 5.02 | -6.11% | 23,904,100 | 122,111,072 | 4.49 |
| 2026-09-14 | 5.39 | 5.40 | 5.48 | 5.35 | -0.18% | 8,246,500 | 44,735,884 | 1.55 |
| 2026-09-11 | 5.36 | 5.41 | 5.43 | 5.29 | -0.55% | 11,180,200 | 59,977,092 | 2.10 |
| 2026-09-10 | 5.51 | 5.44 | 5.51 | 5.38 | -1.27% | 8,888,700 | 48,309,268 | 1.67 |
| 2026-09-09 | 5.60 | 5.51 | 5.60 | 5.50 | -1.43% | 9,143,000 | 50,609,880 | 1.72 |
| 2026-09-08 | 5.55 | 5.59 | 5.61 | 5.53 | +0.54% | 8,685,900 | 48,501,384 | 1.63 |
| 2026-09-07 | 5.56 | 5.56 | 5.58 | 5.52 | -0.18% | 7,985,500 | 44,345,100 | 1.50 |
| 2026-09-04 | 5.60 | 5.57 | 5.67 | 5.53 | -0.36% | 10,946,700 | 61,470,704 | 2.05 |
| 2026-09-03 | 5.65 | 5.59 | 5.71 | 5.55 | -1.06% | 10,886,300 | 61,187,420 | 2.04 |
| 2026-09-02 | 5.64 | 5.65 | 5.69 | 5.60 | -0.18% | 10,590,800 | 59,833,424 | 1.99 |
| 2026-09-01 | 5.62 | 5.66 | 5.68 | 5.60 | +0.53% | 10,714,700 | 60,501,088 | 2.01 |
| 2026-08-31 | 5.50 | 5.63 | 5.64 | 5.48 | +1.62% | 12,268,000 | 68,409,240 | 2.30 |
| 2026-08-28 | 5.51 | 5.54 | 5.57 | 5.50 | +0.00% | 10,452,500 | 57,986,144 | 1.96 |
| 2026-08-27 | 5.48 | 5.54 | 5.56 | 5.48 | +0.36% | 9,159,700 | 50,661,032 | 1.72 |
| 2026-08-26 | 5.47 | 5.52 | 5.54 | 5.43 | +0.73% | 12,086,900 | 66,434,168 | 2.27 |
需要全历史数据与程序化访问？
查看 奥拓电子 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=sz002587 获取全部历史日线。