完美世界
sz002624 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）
10.09
涨跌幅
+1.00%
成交量
56,561,300 股
成交额
572,837,504 元
换手率
3.09%
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 | 10.02 | 10.09 | 10.25 | 9.91 | +1.00% | 56,561,300 | 572,837,504 | 3.09 |
| 2026-10-13 | 9.86 | 9.99 | 10.09 | 9.65 | -0.20% | 40,981,400 | 405,718,720 | 2.24 |
| 2026-10-12 | 9.91 | 10.01 | 10.06 | 9.77 | +0.50% | 45,926,700 | 457,460,128 | 2.51 |
| 2026-10-09 | 9.52 | 9.96 | 10.05 | 9.43 | +4.18% | 51,932,900 | 505,093,216 | 2.84 |
| 2026-10-08 | 9.71 | 9.56 | 9.74 | 9.49 | -1.54% | 27,495,400 | 263,794,928 | 1.50 |
| 2026-09-30 | 9.61 | 9.71 | 9.76 | 9.59 | +1.46% | 31,259,600 | 303,064,000 | 1.71 |
| 2026-09-29 | 9.35 | 9.57 | 9.63 | 9.32 | +2.13% | 38,166,100 | 362,323,520 | 2.09 |
| 2026-09-28 | 9.58 | 9.37 | 9.63 | 9.32 | -3.30% | 41,672,000 | 392,590,720 | 2.28 |
| 2026-09-24 | 9.88 | 9.69 | 9.97 | 9.69 | -2.02% | 31,182,500 | 305,834,688 | 1.71 |
| 2026-09-23 | 9.97 | 9.89 | 10.07 | 9.88 | -1.20% | 33,177,200 | 329,955,776 | 1.82 |
| 2026-09-22 | 10.05 | 10.01 | 10.14 | 9.98 | -0.10% | 44,682,500 | 448,796,416 | 2.44 |
| 2026-09-21 | 9.96 | 10.02 | 10.05 | 9.90 | +0.50% | 37,041,600 | 370,438,784 | 2.03 |
| 2026-09-18 | 9.94 | 9.97 | 9.98 | 9.86 | +0.81% | 33,735,000 | 334,979,648 | 1.85 |
| 2026-09-17 | 9.80 | 9.89 | 9.96 | 9.77 | +0.00% | 32,390,300 | 319,705,952 | 1.77 |
| 2026-09-16 | 9.81 | 9.89 | 9.91 | 9.65 | +0.10% | 38,659,900 | 378,976,064 | 2.12 |
| 2026-09-15 | 10.08 | 9.88 | 10.12 | 9.86 | -1.30% | 42,027,700 | 419,230,432 | 2.30 |
| 2026-09-14 | 10.32 | 10.01 | 10.34 | 9.96 | -3.19% | 45,170,900 | 456,449,856 | 2.47 |
| 2026-09-11 | 10.51 | 10.34 | 10.53 | 10.20 | -1.90% | 37,600,100 | 388,098,400 | 2.06 |
| 2026-09-10 | 10.76 | 10.54 | 10.79 | 10.40 | -2.86% | 49,483,700 | 521,441,280 | 2.71 |
| 2026-09-09 | 11.40 | 10.85 | 11.54 | 10.83 | -5.73% | 68,244,200 | 753,044,544 | 3.73 |
| 2026-09-08 | 11.55 | 11.51 | 11.79 | 11.23 | +0.26% | 56,472,000 | 650,169,856 | 3.09 |
| 2026-09-07 | 11.40 | 11.48 | 11.88 | 11.30 | +2.87% | 100,538,600 | 1,166,993,024 | 5.50 |
| 2026-09-04 | 10.76 | 11.16 | 11.32 | 10.76 | +3.33% | 81,773,600 | 910,162,752 | 4.47 |
| 2026-09-03 | 10.81 | 10.80 | 11.25 | 10.71 | -0.09% | 54,989,900 | 601,545,984 | 3.01 |
| 2026-09-02 | 10.82 | 10.81 | 11.06 | 10.72 | -1.55% | 35,299,100 | 383,124,128 | 1.93 |
| 2026-09-01 | 11.05 | 10.98 | 11.20 | 10.86 | +0.37% | 43,174,600 | 476,126,272 | 2.36 |
| 2026-08-31 | 10.80 | 10.94 | 11.01 | 10.70 | +0.46% | 41,338,500 | 449,232,576 | 2.26 |
| 2026-08-28 | 10.84 | 10.89 | 10.96 | 10.75 | +0.00% | 28,776,300 | 312,686,944 | 1.57 |
| 2026-08-27 | 10.94 | 10.89 | 10.95 | 10.75 | -0.18% | 29,844,800 | 323,634,944 | 1.63 |
| 2026-08-26 | 10.98 | 10.91 | 11.09 | 10.87 | -0.55% | 26,439,000 | 289,763,328 | 1.45 |
需要全历史数据与程序化访问？
查看 完美世界 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=sz002624 获取全部历史日线。