控制台 登录/注册

领益智造

sz002600 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）
10.58
涨跌幅
-1.76%
成交量
44,221,300 股
成交额
475,429,376 元
换手率
0.61%
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 10.73 10.58 10.87 10.58 -1.76% 44,221,300 475,429,376 0.61
2026-10-13 10.70 10.77 10.96 10.48 -1.01% 62,410,900 668,127,936 0.86
2026-10-12 11.05 10.88 11.20 10.82 -2.42% 51,175,200 560,785,408 0.71
2026-10-09 11.30 11.15 11.37 10.70 -2.36% 93,317,000 1,023,176,704 1.29
2026-10-08 11.85 11.42 11.93 11.41 -3.87% 59,841,100 695,372,608 0.83
2026-09-30 12.04 11.88 12.09 11.88 -0.83% 44,719,600 536,467,872 0.62
2026-09-29 11.90 11.98 12.06 11.86 -0.25% 48,600,600 583,184,832 0.67
2026-09-28 12.16 12.01 12.25 11.80 -1.80% 72,584,000 871,902,720 1.00
2026-09-24 12.28 12.23 12.42 12.22 -1.13% 44,499,900 546,471,616 0.61
2026-09-23 12.55 12.37 12.59 12.35 -2.21% 69,573,100 864,055,808 0.96
2026-09-22 12.59 12.65 12.74 12.59 +0.88% 83,123,300 1,052,200,704 1.15
2026-09-21 12.52 12.54 12.63 12.48 -0.32% 70,247,500 881,061,504 0.97
2026-09-18 12.59 12.58 12.65 12.45 +0.88% 76,840,200 963,314,496 1.06
2026-09-17 12.43 12.47 12.64 12.43 -0.32% 71,579,400 897,376,064 0.99
2026-09-16 12.51 12.51 12.65 12.28 -0.79% 97,244,200 1,210,107,392 1.34
2026-09-15 13.08 12.61 13.10 12.55 -4.32% 140,228,300 1,787,052,672 1.94
2026-09-14 13.12 13.18 13.46 12.98 +0.61% 157,467,400 2,085,316,480 2.17
2026-09-11 12.60 13.10 13.28 12.52 +2.02% 198,927,100 2,595,328,000 2.75
2026-09-10 12.33 12.84 13.67 12.14 +3.22% 199,995,200 2,576,551,680 2.76
2026-09-09 12.43 12.44 12.49 12.30 +0.08% 61,784,800 765,491,712 0.85
2026-09-08 12.60 12.43 12.63 12.38 -1.74% 75,240,000 936,916,224 1.04
2026-09-07 12.68 12.65 12.76 12.58 +0.16% 69,805,300 885,009,664 0.96
2026-09-04 13.05 12.63 13.08 12.53 -2.09% 109,312,000 1,395,682,176 1.51
2026-09-03 12.78 12.90 13.00 12.58 +1.65% 129,956,500 1,662,785,280 1.79
2026-09-02 12.60 12.69 12.80 12.59 +1.36% 122,598,700 1,558,953,088 1.69
2026-09-01 12.79 12.52 12.80 12.50 -2.11% 82,855,600 1,042,133,248 1.14
2026-08-31 12.23 12.79 12.79 12.21 +2.57% 111,027,400 1,398,801,152 1.53
2026-08-28 12.50 12.47 12.88 12.47 -0.24% 110,306,100 1,396,632,704 1.52
2026-08-27 12.28 12.50 12.53 12.22 +2.04% 91,733,500 1,140,698,880 1.27
2026-08-26 12.23 12.25 12.45 12.17 +0.66% 65,325,900 802,183,104 0.90
需要全历史数据与程序化访问？ 查看 领益智造 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=sz002600 获取全部历史日线。