勤上股份
sz002638 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）
4.32
涨跌幅
-2.48%
成交量
19,620,300 股
成交额
85,618,760 元
换手率
1.45%
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 | 4.46 | 4.32 | 4.46 | 4.31 | -2.48% | 19,620,300 | 85,618,760 | 1.45 |
| 2026-10-13 | 4.38 | 4.43 | 4.48 | 4.20 | -0.89% | 33,298,800 | 144,941,824 | 2.46 |
| 2026-10-12 | 4.66 | 4.47 | 4.75 | 4.46 | -3.87% | 28,301,800 | 129,891,040 | 2.09 |
| 2026-10-09 | 4.67 | 4.65 | 4.70 | 4.44 | -1.48% | 38,697,300 | 176,794,880 | 2.86 |
| 2026-10-08 | 4.86 | 4.72 | 4.96 | 4.67 | -1.05% | 38,438,800 | 183,659,728 | 2.84 |
| 2026-09-30 | 4.96 | 4.77 | 4.98 | 4.75 | -3.64% | 45,488,200 | 219,429,984 | 3.36 |
| 2026-09-29 | 4.85 | 4.95 | 5.03 | 4.79 | +1.64% | 51,904,000 | 255,917,248 | 3.84 |
| 2026-09-28 | 5.02 | 4.87 | 5.09 | 4.81 | -1.22% | 78,838,200 | 388,699,456 | 5.83 |
| 2026-09-24 | 4.72 | 4.93 | 5.15 | 4.64 | +4.01% | 113,653,500 | 558,811,072 | 8.40 |
| 2026-09-23 | 4.31 | 4.74 | 4.74 | 4.23 | +9.98% | 52,689,100 | 236,393,216 | 3.90 |
| 2026-09-22 | 4.30 | 4.31 | 4.44 | 4.29 | +0.00% | 24,328,000 | 106,060,800 | 1.80 |
| 2026-09-21 | 4.23 | 4.31 | 4.34 | 4.20 | +1.65% | 21,925,800 | 93,900,616 | 1.62 |
| 2026-09-18 | 4.22 | 4.24 | 4.25 | 4.18 | +0.24% | 23,512,400 | 99,262,880 | 1.74 |
| 2026-09-17 | 4.12 | 4.23 | 4.31 | 4.11 | +2.42% | 32,316,700 | 136,248,944 | 2.39 |
| 2026-09-16 | 4.00 | 4.13 | 4.15 | 3.97 | +2.99% | 25,504,500 | 104,358,176 | 1.89 |
| 2026-09-15 | 4.07 | 4.01 | 4.11 | 3.98 | -1.23% | 22,100,700 | 89,410,336 | 1.63 |
| 2026-09-14 | 4.11 | 4.06 | 4.14 | 4.05 | -1.46% | 22,774,900 | 92,933,152 | 1.68 |
| 2026-09-11 | 4.13 | 4.12 | 4.17 | 4.00 | -0.96% | 34,336,100 | 139,766,048 | 2.54 |
| 2026-09-10 | 4.27 | 4.16 | 4.28 | 4.15 | -2.80% | 28,754,300 | 120,423,568 | 2.13 |
| 2026-09-09 | 4.40 | 4.28 | 4.48 | 4.24 | -2.51% | 36,064,300 | 155,934,592 | 2.67 |
| 2026-09-08 | 4.26 | 4.39 | 4.50 | 4.19 | +3.29% | 45,592,400 | 199,284,064 | 3.37 |
| 2026-09-07 | 4.30 | 4.25 | 4.38 | 4.22 | -1.39% | 37,136,400 | 159,859,408 | 2.75 |
| 2026-09-04 | 4.31 | 4.31 | 4.45 | 4.20 | +0.70% | 54,781,900 | 235,936,112 | 4.05 |
| 2026-09-03 | 4.65 | 4.28 | 4.69 | 4.18 | -7.16% | 85,395,000 | 373,457,472 | 6.31 |
| 2026-09-02 | 4.65 | 4.61 | 4.75 | 4.55 | -2.12% | 42,703,000 | 198,285,248 | 3.16 |
| 2026-09-01 | 4.71 | 4.71 | 4.82 | 4.63 | +0.64% | 37,961,700 | 179,420,464 | 2.81 |
| 2026-08-31 | 4.63 | 4.68 | 4.77 | 4.61 | +0.43% | 42,730,300 | 201,209,440 | 3.16 |
| 2026-08-28 | 4.49 | 4.66 | 4.75 | 4.43 | +2.64% | 59,476,200 | 276,423,552 | 4.40 |
| 2026-08-27 | 4.47 | 4.54 | 4.58 | 4.35 | +0.89% | 58,509,300 | 262,157,744 | 4.33 |
| 2026-08-26 | 4.33 | 4.50 | 4.56 | 4.33 | +3.21% | 57,762,400 | 257,268,128 | 4.27 |
需要全历史数据与程序化访问？
查看 勤上股份 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=sz002638 获取全部历史日线。