跨境通
sz002640 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）
3.74
涨跌幅
-3.86%
成交量
269,303,700 股
成交额
1,025,741,376 元
换手率
17.39%
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 | 3.84 | 3.74 | 3.89 | 3.72 | -3.86% | 269,303,700 | 1,025,741,376 | 17.39 |
| 2026-10-13 | 3.52 | 3.89 | 3.89 | 3.47 | +9.89% | 263,737,300 | 990,419,776 | 17.03 |
| 2026-10-12 | 3.71 | 3.54 | 3.73 | 3.53 | -5.09% | 138,954,000 | 498,952,160 | 8.97 |
| 2026-10-09 | 3.68 | 3.73 | 3.75 | 3.48 | +0.81% | 212,587,400 | 769,447,552 | 13.73 |
| 2026-10-08 | 3.81 | 3.70 | 3.87 | 3.67 | -5.37% | 251,381,000 | 942,116,160 | 16.24 |
| 2026-09-30 | 3.81 | 3.91 | 4.07 | 3.76 | -0.76% | 359,558,800 | 1,400,792,192 | 23.22 |
| 2026-09-29 | 4.05 | 3.94 | 4.22 | 3.89 | -0.51% | 472,255,200 | 1,914,147,328 | 30.50 |
| 2026-09-28 | 3.80 | 3.96 | 3.96 | 3.79 | +10.00% | 267,571,200 | 1,049,611,648 | 17.28 |
| 2026-09-24 | 3.53 | 3.60 | 3.80 | 3.45 | +2.56% | 267,074,800 | 961,659,648 | 17.25 |
| 2026-09-23 | 3.71 | 3.51 | 3.73 | 3.48 | -6.40% | 173,766,300 | 618,936,640 | 11.22 |
| 2026-09-22 | 3.80 | 3.75 | 3.86 | 3.71 | -1.06% | 178,200,400 | 672,146,432 | 11.51 |
| 2026-09-21 | 3.75 | 3.79 | 3.81 | 3.69 | +2.43% | 249,387,400 | 936,220,672 | 16.11 |
| 2026-09-18 | 3.77 | 3.70 | 3.87 | 3.68 | -1.86% | 354,646,400 | 1,328,972,800 | 22.91 |
| 2026-09-17 | 3.44 | 3.77 | 3.77 | 3.38 | +9.91% | 298,733,100 | 1,078,934,272 | 19.29 |
| 2026-09-16 | 3.25 | 3.43 | 3.55 | 3.20 | +5.86% | 189,715,100 | 648,197,632 | 12.25 |
| 2026-09-15 | 3.38 | 3.24 | 3.39 | 3.23 | -4.71% | 90,221,200 | 297,179,392 | 5.83 |
| 2026-09-14 | 3.37 | 3.40 | 3.50 | 3.36 | -1.16% | 97,572,300 | 334,189,952 | 6.30 |
| 2026-09-11 | 3.38 | 3.44 | 3.55 | 3.28 | +0.58% | 136,309,700 | 462,354,432 | 8.80 |
| 2026-09-10 | 3.48 | 3.42 | 3.48 | 3.39 | -1.72% | 45,124,900 | 154,178,960 | 2.91 |
| 2026-09-09 | 3.54 | 3.48 | 3.54 | 3.45 | -1.69% | 66,658,600 | 231,465,680 | 4.31 |
| 2026-09-08 | 3.48 | 3.54 | 3.56 | 3.45 | +1.14% | 74,564,400 | 263,121,840 | 4.82 |
| 2026-09-07 | 3.45 | 3.50 | 3.52 | 3.42 | +1.45% | 76,682,900 | 267,156,848 | 4.95 |
| 2026-09-04 | 3.39 | 3.45 | 3.55 | 3.36 | +2.37% | 98,781,700 | 343,539,968 | 6.38 |
| 2026-09-03 | 3.49 | 3.37 | 3.49 | 3.36 | -2.88% | 63,008,200 | 214,307,120 | 4.07 |
| 2026-09-02 | 3.49 | 3.47 | 3.50 | 3.42 | -1.14% | 67,175,200 | 232,103,776 | 4.34 |
| 2026-09-01 | 3.37 | 3.51 | 3.52 | 3.36 | +3.85% | 114,199,500 | 397,099,552 | 7.38 |
| 2026-08-31 | 3.39 | 3.38 | 3.43 | 3.32 | -0.88% | 68,340,000 | 229,751,568 | 4.41 |
| 2026-08-28 | 3.41 | 3.41 | 3.43 | 3.36 | +0.00% | 79,346,000 | 270,259,040 | 5.12 |
| 2026-08-27 | 3.36 | 3.41 | 3.50 | 3.36 | +1.19% | 102,267,900 | 349,461,536 | 6.61 |
| 2026-08-26 | 3.31 | 3.37 | 3.41 | 3.27 | +1.51% | 122,482,500 | 409,758,592 | 7.91 |
需要全历史数据与程序化访问？
查看 跨境通 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=sz002640 获取全部历史日线。