金达威

sz002626 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）

15.28

涨跌幅

-0.26%

成交量

2,362,300 股

成交额

36,122,148 元

换手率

0.39%

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	15.37	15.28	15.42	15.17	-0.26%	2,362,300	36,122,148	0.39
2026-10-13	15.41	15.32	15.54	15.07	-1.67%	3,517,700	53,859,968	0.58
2026-10-12	15.92	15.58	15.98	15.50	-1.95%	2,567,100	40,140,728	0.42
2026-10-09	15.70	15.89	16.00	15.52	+1.53%	4,096,200	64,599,388	0.67
2026-10-08	16.23	15.65	16.29	15.50	-2.98%	4,430,800	69,766,856	0.73
2026-09-30	16.00	16.13	16.23	15.96	+1.07%	2,384,400	38,424,608	0.39
2026-09-29	15.96	15.96	16.09	15.89	-0.37%	2,364,200	37,747,928	0.39
2026-09-28	16.38	16.02	16.38	15.96	-1.05%	3,210,200	51,647,916	0.53
2026-09-24	16.70	16.19	16.77	16.14	-3.52%	4,169,900	68,124,288	0.68
2026-09-23	16.77	16.78	17.08	16.73	+0.12%	3,814,800	64,516,816	0.63
2026-09-22	16.65	16.76	16.93	16.48	-0.06%	3,871,300	64,741,440	0.63
2026-09-21	16.23	16.77	16.80	16.13	+3.97%	4,329,400	71,857,304	0.71
2026-09-18	16.28	16.13	16.50	16.10	-0.92%	2,496,200	40,656,924	0.41
2026-09-17	16.09	16.28	16.32	16.01	+1.24%	1,930,200	31,265,610	0.32
2026-09-16	16.10	16.08	16.28	16.00	-0.37%	2,737,800	44,181,856	0.45
2026-09-15	16.40	16.14	16.40	16.02	-1.77%	2,676,500	43,223,296	0.44
2026-09-14	15.94	16.43	16.48	15.81	+3.07%	4,491,500	73,275,112	0.74
2026-09-11	16.50	15.94	16.51	15.85	-3.39%	4,761,800	76,191,512	0.78
2026-09-10	16.75	16.50	16.83	16.50	-1.73%	2,635,300	43,719,508	0.43
2026-09-09	17.04	16.79	17.08	16.63	-1.41%	3,534,100	59,532,788	0.58
2026-09-08	16.89	17.03	17.25	16.71	+0.89%	5,602,500	95,211,952	0.92
2026-09-07	16.86	16.88	17.05	16.71	+1.08%	5,162,300	87,116,640	0.85
2026-09-04	16.32	16.70	17.10	16.20	+2.90%	6,333,800	105,923,832	1.04
2026-09-03	16.40	16.23	16.68	16.21	-1.34%	3,004,300	49,250,704	0.49
2026-09-02	16.80	16.45	16.90	16.45	-2.72%	3,788,200	62,874,312	0.62
2026-09-01	16.42	16.91	17.20	16.35	+2.86%	6,701,700	113,104,688	1.10
2026-08-31	16.89	16.44	17.05	16.44	-3.07%	4,311,900	71,503,072	0.71
2026-08-28	16.90	16.96	16.98	16.70	+0.30%	3,635,000	61,258,668	0.60
2026-08-27	16.74	16.91	17.12	16.62	+0.24%	6,666,400	112,529,712	1.09
2026-08-26	16.69	16.87	17.07	16.61	+0.48%	7,128,900	120,076,320	1.17

需要全历史数据与程序化访问？查看金达威日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002626 获取全部历史日线。