仁智股份
sz002629 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（2026-10-15）
4.11
涨跌幅
-4.64%
成交量
14,645,900 股
成交额
60,713,344 元
换手率
4.04%
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(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 4.18 | 4.11 | 4.23 | 4.08 | -4.64% | 14,645,900 | 60,713,344 | 4.04 |
| 2026-10-14 | 4.39 | 4.31 | 4.44 | 4.30 | -2.27% | 10,828,200 | 47,332,164 | 2.98 |
| 2026-10-13 | 4.32 | 4.41 | 4.42 | 4.15 | +2.08% | 12,672,500 | 54,489,048 | 3.49 |
| 2026-10-12 | 4.48 | 4.32 | 4.49 | 4.30 | -3.57% | 13,970,800 | 60,877,648 | 3.85 |
| 2026-10-09 | 4.47 | 4.48 | 4.51 | 4.30 | +0.22% | 11,808,100 | 52,110,252 | 3.25 |
| 2026-10-08 | 4.40 | 4.47 | 4.57 | 4.40 | +1.82% | 12,052,500 | 53,871,532 | 3.32 |
| 2026-09-30 | 4.42 | 4.39 | 4.47 | 4.34 | -0.45% | 8,673,200 | 38,153,476 | 2.39 |
| 2026-09-29 | 4.31 | 4.41 | 4.44 | 4.27 | +2.32% | 10,641,500 | 46,729,952 | 2.93 |
| 2026-09-28 | 4.29 | 4.31 | 4.36 | 4.23 | +0.47% | 10,890,600 | 46,815,288 | 3.00 |
| 2026-09-24 | 4.24 | 4.29 | 4.32 | 4.23 | +1.18% | 10,827,400 | 46,406,764 | 2.98 |
| 2026-09-23 | 4.36 | 4.24 | 4.36 | 4.21 | -2.75% | 11,953,600 | 51,062,472 | 3.29 |
| 2026-09-22 | 4.36 | 4.36 | 4.44 | 4.31 | +0.23% | 16,767,200 | 73,230,064 | 4.62 |
| 2026-09-21 | 4.27 | 4.35 | 4.42 | 4.23 | +2.35% | 16,465,900 | 71,610,776 | 4.54 |
| 2026-09-18 | 4.34 | 4.25 | 4.34 | 4.22 | -1.39% | 13,578,800 | 58,138,432 | 3.74 |
| 2026-09-17 | 4.33 | 4.31 | 4.33 | 4.19 | -0.23% | 17,390,800 | 74,242,176 | 4.79 |
| 2026-09-16 | 4.21 | 4.32 | 4.37 | 4.16 | +2.61% | 17,356,300 | 74,641,384 | 4.78 |
| 2026-09-15 | 4.44 | 4.21 | 4.44 | 4.19 | -4.97% | 18,408,700 | 79,346,464 | 5.07 |
| 2026-09-14 | 4.46 | 4.43 | 4.52 | 4.39 | -0.67% | 18,673,800 | 83,123,552 | 5.14 |
| 2026-09-11 | 4.59 | 4.46 | 4.73 | 4.42 | -4.09% | 28,394,900 | 127,838,240 | 7.82 |
| 2026-09-10 | 4.53 | 4.65 | 4.75 | 4.52 | -4.52% | 34,608,600 | 159,606,304 | 9.54 |
| 2026-09-09 | 5.02 | 4.87 | 5.04 | 4.86 | -3.56% | 11,611,000 | 57,200,824 | 3.20 |
| 2026-09-08 | 4.88 | 5.05 | 5.05 | 4.85 | +3.70% | 9,935,400 | 49,407,264 | 2.74 |
| 2026-09-07 | 4.86 | 4.87 | 4.92 | 4.77 | +1.46% | 8,193,300 | 39,876,908 | 2.26 |
| 2026-09-04 | 4.80 | 4.80 | 4.91 | 4.76 | +1.05% | 11,862,800 | 57,494,496 | 3.27 |
| 2026-09-03 | 4.82 | 4.75 | 4.93 | 4.74 | -2.26% | 11,793,900 | 56,654,248 | 3.25 |
| 2026-09-02 | 5.00 | 4.86 | 5.05 | 4.82 | -1.82% | 12,829,900 | 62,708,652 | 3.53 |
| 2026-09-01 | 4.90 | 4.95 | 4.98 | 4.88 | +1.23% | 10,621,500 | 52,567,408 | 2.93 |
| 2026-08-31 | 4.90 | 4.89 | 4.93 | 4.81 | +0.00% | 10,099,900 | 49,193,196 | 2.78 |
| 2026-08-28 | 4.91 | 4.89 | 4.94 | 4.86 | +0.20% | 10,499,900 | 51,490,324 | 2.89 |
| 2026-08-27 | 4.90 | 4.88 | 4.95 | 4.86 | -1.01% | 8,281,700 | 40,495,872 | 2.28 |
需要全历史数据与程序化访问？
查看 仁智股份 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=sz002629 获取全部历史日线。