金禾实业
sz002597 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）
22.66
涨跌幅
+1.84%
成交量
16,966,700 股
成交额
390,153,760 元
换手率
3.00%
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 | 22.25 | 22.66 | 23.40 | 22.14 | +1.84% | 16,966,700 | 390,153,760 | 3.00 |
| 2026-10-13 | 21.80 | 22.25 | 22.81 | 21.50 | +1.09% | 13,405,400 | 299,574,464 | 2.37 |
| 2026-10-12 | 22.00 | 22.01 | 22.38 | 21.75 | +0.50% | 5,052,000 | 111,249,920 | 0.89 |
| 2026-10-09 | 21.57 | 21.90 | 22.00 | 21.44 | +1.48% | 5,564,200 | 121,655,056 | 0.98 |
| 2026-10-08 | 21.35 | 21.58 | 22.10 | 21.33 | +1.65% | 3,734,400 | 80,902,552 | 0.66 |
| 2026-09-30 | 21.16 | 21.23 | 21.44 | 21.11 | -0.05% | 2,413,200 | 51,408,352 | 0.43 |
| 2026-09-29 | 20.87 | 21.24 | 21.30 | 20.70 | +0.85% | 4,003,400 | 84,102,400 | 0.71 |
| 2026-09-28 | 21.62 | 21.06 | 21.69 | 20.92 | -2.32% | 4,076,100 | 86,004,888 | 0.72 |
| 2026-09-24 | 21.93 | 21.56 | 22.06 | 21.56 | -1.96% | 2,994,200 | 65,112,388 | 0.53 |
| 2026-09-23 | 22.18 | 21.99 | 22.25 | 21.90 | -0.81% | 3,255,600 | 71,899,072 | 0.58 |
| 2026-09-22 | 22.03 | 22.17 | 22.25 | 21.76 | +0.68% | 5,604,400 | 123,405,752 | 0.99 |
| 2026-09-21 | 21.94 | 22.02 | 22.15 | 21.70 | +0.96% | 5,700,000 | 125,329,680 | 1.01 |
| 2026-09-18 | 21.65 | 21.81 | 21.96 | 21.28 | +2.06% | 4,843,500 | 104,984,832 | 0.86 |
| 2026-09-17 | 21.61 | 21.37 | 21.72 | 21.26 | -1.70% | 3,961,100 | 84,822,928 | 0.70 |
| 2026-09-16 | 21.69 | 21.74 | 22.00 | 21.48 | +0.09% | 5,432,600 | 118,020,488 | 0.96 |
| 2026-09-15 | 21.54 | 21.72 | 22.01 | 20.97 | +0.46% | 9,348,400 | 201,518,528 | 1.65 |
| 2026-09-14 | 21.02 | 21.62 | 21.70 | 20.83 | +2.22% | 8,129,100 | 173,295,408 | 1.44 |
| 2026-09-11 | 22.01 | 21.15 | 22.17 | 21.03 | -4.51% | 10,607,000 | 226,527,488 | 1.87 |
| 2026-09-10 | 22.41 | 22.15 | 22.77 | 22.01 | -1.47% | 12,554,200 | 280,100,000 | 2.22 |
| 2026-09-09 | 22.10 | 22.48 | 22.91 | 21.87 | +1.26% | 18,075,700 | 408,002,496 | 3.19 |
| 2026-09-08 | 21.41 | 22.20 | 22.56 | 21.34 | +4.72% | 16,794,100 | 370,871,680 | 2.97 |
| 2026-09-07 | 21.24 | 21.20 | 21.49 | 21.03 | +0.62% | 5,582,600 | 118,771,296 | 0.99 |
| 2026-09-04 | 20.42 | 21.07 | 21.45 | 20.42 | +3.49% | 10,175,300 | 215,530,512 | 1.80 |
| 2026-09-03 | 20.56 | 20.36 | 20.69 | 20.31 | -0.39% | 3,547,800 | 72,459,520 | 0.63 |
| 2026-09-02 | 21.00 | 20.44 | 21.00 | 20.43 | -2.71% | 4,718,800 | 97,094,904 | 0.83 |
| 2026-09-01 | 21.26 | 21.01 | 21.35 | 20.92 | -1.18% | 6,357,100 | 133,974,296 | 1.12 |
| 2026-08-31 | 20.92 | 21.26 | 21.42 | 20.70 | +1.92% | 9,512,400 | 200,183,680 | 1.68 |
| 2026-08-28 | 20.32 | 20.86 | 21.11 | 20.31 | +2.71% | 8,756,100 | 182,102,480 | 1.55 |
| 2026-08-27 | 19.99 | 20.31 | 20.33 | 19.85 | +1.60% | 5,407,600 | 108,977,528 | 0.96 |
| 2026-08-26 | 19.93 | 19.99 | 20.28 | 19.85 | +0.25% | 4,525,700 | 90,844,888 | 0.80 |
需要全历史数据与程序化访问？
查看 金禾实业 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=sz002597 获取全部历史日线。