日上集团
sz002593 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）
4.50
涨跌幅
-2.39%
成交量
11,610,600 股
成交额
52,661,032 元
换手率
2.07%
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 | 4.60 | 4.50 | 4.62 | 4.48 | -2.39% | 11,610,600 | 52,661,032 | 2.07 |
| 2026-10-13 | 4.48 | 4.61 | 4.62 | 4.40 | +2.22% | 13,567,000 | 61,493,944 | 2.42 |
| 2026-10-12 | 4.62 | 4.51 | 4.64 | 4.51 | -2.17% | 7,776,700 | 35,361,564 | 1.39 |
| 2026-10-09 | 4.53 | 4.61 | 4.62 | 4.45 | +1.54% | 9,762,600 | 44,213,004 | 1.74 |
| 2026-10-08 | 4.56 | 4.54 | 4.64 | 4.52 | -0.66% | 8,703,100 | 39,821,948 | 1.55 |
| 2026-09-30 | 4.61 | 4.57 | 4.65 | 4.53 | -0.65% | 7,056,300 | 32,257,144 | 1.26 |
| 2026-09-29 | 4.57 | 4.60 | 4.65 | 4.56 | +0.22% | 9,279,800 | 42,827,444 | 1.66 |
| 2026-09-28 | 4.60 | 4.59 | 4.65 | 4.56 | -0.86% | 11,851,000 | 54,460,108 | 2.11 |
| 2026-09-24 | 4.52 | 4.63 | 4.65 | 4.50 | +2.21% | 11,158,300 | 51,066,912 | 1.99 |
| 2026-09-23 | 4.58 | 4.53 | 4.62 | 4.53 | -1.09% | 8,556,800 | 39,061,924 | 1.53 |
| 2026-09-22 | 4.62 | 4.58 | 4.64 | 4.56 | -0.65% | 9,158,300 | 42,023,852 | 1.63 |
| 2026-09-21 | 4.59 | 4.61 | 4.62 | 4.57 | +0.44% | 10,396,600 | 47,809,828 | 1.85 |
| 2026-09-18 | 4.64 | 4.59 | 4.69 | 4.56 | -0.86% | 13,922,100 | 64,320,628 | 2.48 |
| 2026-09-17 | 4.64 | 4.63 | 4.65 | 4.53 | +0.00% | 11,952,900 | 54,947,912 | 2.13 |
| 2026-09-16 | 4.49 | 4.63 | 4.64 | 4.47 | +2.43% | 12,681,500 | 58,095,712 | 2.26 |
| 2026-09-15 | 4.64 | 4.52 | 4.65 | 4.51 | -2.80% | 13,722,600 | 62,838,336 | 2.45 |
| 2026-09-14 | 4.57 | 4.65 | 4.72 | 4.54 | +1.53% | 15,573,500 | 72,048,256 | 2.78 |
| 2026-09-11 | 4.62 | 4.58 | 4.68 | 4.51 | -2.14% | 14,999,600 | 68,502,272 | 2.68 |
| 2026-09-10 | 4.67 | 4.68 | 4.73 | 4.60 | -0.85% | 23,026,400 | 107,420,288 | 4.11 |
| 2026-09-09 | 4.59 | 4.72 | 4.85 | 4.59 | +2.39% | 27,306,200 | 128,620,480 | 4.87 |
| 2026-09-08 | 4.57 | 4.61 | 4.63 | 4.54 | +1.10% | 8,653,900 | 39,761,996 | 1.54 |
| 2026-09-07 | 4.59 | 4.56 | 4.60 | 4.55 | -0.65% | 8,631,800 | 39,458,128 | 1.54 |
| 2026-09-04 | 4.55 | 4.59 | 4.66 | 4.55 | +0.88% | 10,273,100 | 47,394,488 | 1.83 |
| 2026-09-03 | 4.62 | 4.55 | 4.67 | 4.53 | -1.30% | 8,495,000 | 38,971,180 | 1.52 |
| 2026-09-02 | 4.62 | 4.61 | 4.64 | 4.55 | -0.43% | 8,047,000 | 36,931,920 | 1.44 |
| 2026-09-01 | 4.57 | 4.63 | 4.64 | 4.55 | +1.31% | 10,459,900 | 48,262,092 | 1.87 |
| 2026-08-31 | 4.53 | 4.57 | 4.59 | 4.53 | +0.44% | 8,988,700 | 40,985,220 | 1.60 |
| 2026-08-28 | 4.50 | 4.55 | 4.57 | 4.48 | +0.44% | 8,488,700 | 38,475,376 | 1.51 |
| 2026-08-27 | 4.58 | 4.53 | 4.58 | 4.47 | -0.44% | 12,938,200 | 58,428,848 | 2.31 |
| 2026-08-26 | 4.49 | 4.55 | 4.57 | 4.47 | +1.56% | 14,960,300 | 67,703,640 | 2.67 |
需要全历史数据与程序化访问？
查看 日上集团 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=sz002593 获取全部历史日线。