雪人集团

sz002639 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）

15.20

涨跌幅

+4.18%

成交量

188,933,700 股

成交额

2,922,717,952 元

换手率

28.62%

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	15.99	15.20	15.99	15.04	+4.18%	188,933,700	2,922,717,952	28.62
2026-10-13	13.00	14.59	14.59	12.94	+10.03%	93,258,900	1,296,895,616	14.13
2026-10-12	13.99	13.26	14.03	13.20	-5.29%	49,313,400	663,381,440	7.47
2026-10-09	13.90	14.00	14.08	13.50	-0.43%	55,642,800	766,877,888	8.43
2026-10-08	13.69	14.06	14.56	13.64	+3.46%	73,979,400	1,048,035,072	11.21
2026-09-30	13.95	13.59	14.10	13.48	-1.88%	55,785,200	765,069,120	8.45
2026-09-29	13.98	13.85	14.54	13.77	-2.81%	78,400,900	1,107,134,720	11.88
2026-09-28	14.02	14.25	15.25	14.01	-0.21%	107,836,500	1,566,766,080	16.34
2026-09-24	13.76	14.28	14.42	13.65	+3.85%	84,379,300	1,186,005,504	12.78
2026-09-23	14.02	13.75	14.07	13.74	-2.14%	51,680,500	716,026,752	7.83
2026-09-22	14.10	14.05	14.34	13.93	-1.06%	72,781,800	1,027,152,576	11.03
2026-09-21	14.08	14.20	14.59	14.06	+0.71%	88,100,500	1,258,438,016	13.35
2026-09-18	13.78	14.10	14.48	13.68	+0.93%	92,385,000	1,298,359,168	14.00
2026-09-17	13.30	13.97	14.34	13.05	+4.33%	99,157,300	1,357,905,792	15.02
2026-09-16	13.00	13.39	13.40	12.88	+3.40%	69,817,600	925,743,040	10.58
2026-09-15	12.99	12.95	13.29	12.72	-0.31%	53,707,600	698,313,792	8.14
2026-09-14	13.18	12.99	13.25	12.92	-1.44%	37,963,100	494,262,688	5.75
2026-09-11	13.33	13.18	13.59	12.87	-3.80%	75,886,300	999,516,928	11.50
2026-09-10	14.03	13.70	14.23	13.64	-2.35%	71,085,200	980,480,320	10.77
2026-09-09	14.44	14.03	14.46	13.82	-5.07%	104,573,900	1,467,983,872	15.84
2026-09-08	14.10	14.78	15.20	13.87	+5.57%	146,676,800	2,122,768,512	22.22
2026-09-07	13.90	14.00	14.23	13.64	-2.23%	102,152,800	1,426,270,976	15.48
2026-09-04	13.99	14.32	14.79	13.70	+1.78%	159,684,500	2,264,632,320	24.19
2026-09-03	13.49	14.07	14.60	13.48	+6.03%	185,658,400	2,589,313,280	28.13
2026-09-02	12.11	13.27	13.27	11.89	+10.03%	66,969,500	858,561,984	10.15
2026-09-01	11.93	12.06	12.11	11.88	+1.09%	21,604,500	259,797,296	3.27
2026-08-31	11.82	11.93	11.97	11.71	-0.08%	13,801,900	163,488,688	2.09
2026-08-28	11.90	11.94	12.00	11.81	+0.51%	17,665,400	210,726,960	2.68
2026-08-27	11.65	11.88	11.90	11.54	+1.19%	24,804,700	292,831,680	3.76
2026-08-26	12.18	11.74	12.31	11.61	-0.68%	30,741,100	364,755,776	4.66

需要全历史数据与程序化访问？查看雪人集团日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002639 获取全部历史日线。