奥佳华
sz002614 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）
8.08
涨跌幅
+0.50%
成交量
49,839,800 股
成交额
403,743,296 元
换手率
11.29%
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 | 8.01 | 8.08 | 8.30 | 7.93 | +0.50% | 49,839,800 | 403,743,296 | 11.29 |
| 2026-10-13 | 7.90 | 8.04 | 8.24 | 7.85 | -1.23% | 50,239,100 | 404,348,832 | 11.38 |
| 2026-10-12 | 8.41 | 8.14 | 8.68 | 8.10 | -4.46% | 51,987,400 | 429,311,072 | 11.78 |
| 2026-10-09 | 8.30 | 8.52 | 8.64 | 8.13 | +2.16% | 77,203,600 | 644,739,136 | 17.50 |
| 2026-10-08 | 7.61 | 8.34 | 8.45 | 7.32 | +7.47% | 96,549,900 | 780,647,168 | 21.88 |
| 2026-09-30 | 8.04 | 7.76 | 8.13 | 7.45 | -4.55% | 96,024,000 | 745,109,056 | 21.76 |
| 2026-09-29 | 8.29 | 8.13 | 8.45 | 7.77 | -4.35% | 138,396,900 | 1,116,697,088 | 31.36 |
| 2026-09-28 | 9.13 | 8.50 | 9.13 | 7.66 | +2.04% | 189,171,200 | 1,574,292,224 | 42.87 |
| 2026-09-24 | 7.50 | 8.33 | 8.33 | 7.50 | +10.04% | 57,328,200 | 463,388,096 | 12.99 |
| 2026-09-23 | 7.57 | 7.57 | 7.57 | 7.18 | +10.03% | 131,497,700 | 991,041,792 | 29.80 |
| 2026-09-22 | 6.88 | 6.88 | 6.88 | 6.88 | +10.08% | 12,035,300 | 82,802,944 | 2.73 |
| 2026-09-21 | 6.20 | 6.25 | 6.25 | 6.20 | +10.04% | 11,031,000 | 68,855,616 | 2.50 |
| 2026-09-18 | 5.65 | 5.68 | 5.76 | 5.55 | +1.97% | 10,705,600 | 60,961,876 | 2.43 |
| 2026-09-17 | 5.48 | 5.57 | 5.58 | 5.42 | +1.83% | 6,661,800 | 36,698,480 | 1.51 |
| 2026-09-16 | 5.46 | 5.47 | 5.54 | 5.41 | -0.55% | 7,204,600 | 39,436,344 | 1.63 |
| 2026-09-15 | 5.56 | 5.50 | 5.60 | 5.47 | -1.43% | 7,304,500 | 40,240,480 | 1.66 |
| 2026-09-14 | 5.50 | 5.58 | 5.61 | 5.45 | +1.45% | 7,533,100 | 41,747,568 | 1.71 |
| 2026-09-11 | 5.62 | 5.50 | 5.62 | 5.43 | -1.96% | 9,606,800 | 52,745,420 | 2.18 |
| 2026-09-10 | 5.72 | 5.61 | 5.74 | 5.58 | -1.92% | 8,434,400 | 47,682,500 | 1.91 |
| 2026-09-09 | 5.81 | 5.72 | 5.83 | 5.68 | -1.55% | 8,151,600 | 46,762,856 | 1.85 |
| 2026-09-08 | 5.78 | 5.81 | 5.82 | 5.73 | +0.52% | 7,453,600 | 43,014,804 | 1.69 |
| 2026-09-07 | 5.65 | 5.78 | 5.80 | 5.63 | +1.94% | 10,317,700 | 59,419,168 | 2.34 |
| 2026-09-04 | 5.64 | 5.67 | 5.72 | 5.62 | +0.71% | 10,413,300 | 59,038,600 | 2.36 |
| 2026-09-03 | 5.72 | 5.63 | 5.79 | 5.62 | -1.05% | 11,301,500 | 64,354,468 | 2.56 |
| 2026-09-02 | 5.74 | 5.69 | 5.75 | 5.59 | -0.70% | 14,068,300 | 79,579,528 | 3.19 |
| 2026-09-01 | 5.85 | 5.73 | 5.88 | 5.73 | -2.05% | 12,787,100 | 74,178,680 | 2.90 |
| 2026-08-31 | 5.77 | 5.85 | 5.89 | 5.70 | -0.17% | 17,324,400 | 100,474,456 | 3.93 |
| 2026-08-28 | 5.78 | 5.86 | 5.89 | 5.76 | +0.69% | 16,861,400 | 98,374,520 | 3.82 |
| 2026-08-27 | 5.83 | 5.82 | 6.02 | 5.79 | -1.36% | 31,832,800 | 187,935,312 | 7.21 |
| 2026-08-26 | 5.77 | 5.90 | 5.95 | 5.42 | +1.90% | 48,539,200 | 278,656,128 | 11.00 |
需要全历史数据与程序化访问？
查看 奥佳华 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=sz002614 获取全部历史日线。