姚记科技
sz002605 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）
17.17
涨跌幅
+1.18%
成交量
8,023,900 股
成交额
137,715,072 元
换手率
2.37%
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 | 16.92 | 17.17 | 17.29 | 16.82 | +1.18% | 8,023,900 | 137,715,072 | 2.37 |
| 2026-10-13 | 16.70 | 16.97 | 17.02 | 16.61 | +0.35% | 4,730,800 | 79,716,416 | 1.40 |
| 2026-10-12 | 16.80 | 16.91 | 17.02 | 16.56 | +1.08% | 5,109,000 | 86,053,712 | 1.51 |
| 2026-10-09 | 16.22 | 16.73 | 16.76 | 16.20 | +3.14% | 4,909,500 | 80,958,720 | 1.45 |
| 2026-10-08 | 16.45 | 16.22 | 16.52 | 16.16 | -1.52% | 3,096,200 | 50,408,032 | 0.91 |
| 2026-09-30 | 16.49 | 16.47 | 16.53 | 16.30 | +0.24% | 2,118,200 | 34,795,396 | 0.63 |
| 2026-09-29 | 16.30 | 16.43 | 16.49 | 16.25 | +0.98% | 2,177,800 | 35,726,532 | 0.64 |
| 2026-09-28 | 16.43 | 16.27 | 16.50 | 16.21 | -0.97% | 2,322,400 | 37,873,532 | 0.69 |
| 2026-09-24 | 16.66 | 16.43 | 16.70 | 16.43 | -1.14% | 2,447,800 | 40,466,160 | 0.72 |
| 2026-09-23 | 16.82 | 16.62 | 16.89 | 16.62 | -1.54% | 2,873,600 | 48,054,344 | 0.85 |
| 2026-09-22 | 16.94 | 16.88 | 17.08 | 16.80 | +0.24% | 3,900,200 | 66,088,100 | 1.15 |
| 2026-09-21 | 16.66 | 16.84 | 16.94 | 16.62 | +1.08% | 3,440,100 | 57,856,856 | 1.02 |
| 2026-09-18 | 16.71 | 16.66 | 16.71 | 16.59 | +0.12% | 3,040,900 | 50,650,456 | 0.90 |
| 2026-09-17 | 16.51 | 16.64 | 16.69 | 16.44 | +0.42% | 2,742,000 | 45,495,924 | 0.81 |
| 2026-09-16 | 16.35 | 16.57 | 16.57 | 16.16 | +1.22% | 2,895,600 | 47,634,552 | 0.86 |
| 2026-09-15 | 16.50 | 16.37 | 16.54 | 16.34 | -0.61% | 2,490,700 | 40,926,684 | 0.74 |
| 2026-09-14 | 16.55 | 16.47 | 16.62 | 16.37 | -1.38% | 2,680,100 | 44,196,820 | 0.79 |
| 2026-09-11 | 16.95 | 16.70 | 16.95 | 16.60 | -1.71% | 4,091,900 | 68,348,320 | 1.21 |
| 2026-09-10 | 17.15 | 16.99 | 17.15 | 16.92 | -1.28% | 3,469,300 | 58,981,388 | 1.02 |
| 2026-09-09 | 17.63 | 17.21 | 17.67 | 17.13 | -2.71% | 7,120,500 | 122,898,424 | 2.10 |
| 2026-09-08 | 17.59 | 17.69 | 17.86 | 17.41 | +0.57% | 5,581,600 | 98,705,640 | 1.65 |
| 2026-09-07 | 17.36 | 17.59 | 17.71 | 17.36 | +1.32% | 5,910,000 | 103,897,128 | 1.75 |
| 2026-09-04 | 17.24 | 17.36 | 17.62 | 17.21 | +1.05% | 7,876,000 | 137,642,928 | 2.33 |
| 2026-09-03 | 17.29 | 17.18 | 17.62 | 17.13 | -0.69% | 5,693,200 | 98,635,864 | 1.68 |
| 2026-09-02 | 17.51 | 17.30 | 17.61 | 17.23 | -1.65% | 4,471,500 | 77,574,288 | 1.32 |
| 2026-09-01 | 17.43 | 17.59 | 17.63 | 17.36 | +0.74% | 6,971,900 | 122,154,800 | 2.06 |
| 2026-08-31 | 17.10 | 17.46 | 17.52 | 17.04 | +1.75% | 7,545,700 | 130,516,376 | 2.23 |
| 2026-08-28 | 17.23 | 17.16 | 17.38 | 17.07 | -1.15% | 8,201,200 | 140,719,456 | 2.42 |
| 2026-08-27 | 17.50 | 17.36 | 17.54 | 17.22 | -1.20% | 5,757,500 | 99,865,480 | 1.70 |
| 2026-08-26 | 17.51 | 17.57 | 17.67 | 17.42 | +0.34% | 3,203,400 | 56,241,524 | 0.95 |
需要全历史数据与程序化访问？
查看 姚记科技 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=sz002605 获取全部历史日线。