公元股份
sz002641 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）
3.77
涨跌幅
-1.05%
成交量
8,179,000 股
成交额
31,115,912 元
换手率
0.72%
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 | 3.81 | 3.77 | 3.84 | 3.77 | -1.05% | 8,179,000 | 31,115,912 | 0.72 |
| 2026-10-13 | 3.79 | 3.81 | 3.84 | 3.76 | -0.26% | 7,236,900 | 27,550,862 | 0.64 |
| 2026-10-12 | 3.85 | 3.82 | 3.88 | 3.80 | -0.26% | 7,863,400 | 30,162,930 | 0.69 |
| 2026-10-09 | 3.82 | 3.83 | 3.83 | 3.76 | +0.79% | 6,806,200 | 25,835,492 | 0.60 |
| 2026-10-08 | 3.79 | 3.80 | 3.84 | 3.79 | +0.00% | 6,854,700 | 26,145,884 | 0.60 |
| 2026-09-30 | 3.81 | 3.80 | 3.82 | 3.75 | +0.00% | 7,399,600 | 27,992,630 | 0.65 |
| 2026-09-29 | 3.78 | 3.80 | 3.80 | 3.75 | +1.33% | 5,077,200 | 19,225,320 | 0.45 |
| 2026-09-28 | 3.77 | 3.75 | 3.80 | 3.73 | -0.79% | 5,433,500 | 20,388,300 | 0.48 |
| 2026-09-24 | 3.80 | 3.78 | 3.84 | 3.76 | -0.79% | 7,185,700 | 27,225,256 | 0.63 |
| 2026-09-23 | 3.85 | 3.81 | 3.89 | 3.81 | -0.78% | 5,434,500 | 20,876,768 | 0.48 |
| 2026-09-22 | 3.86 | 3.84 | 3.88 | 3.83 | -1.03% | 5,332,000 | 20,527,712 | 0.47 |
| 2026-09-21 | 3.80 | 3.88 | 3.88 | 3.77 | +2.65% | 8,360,400 | 32,082,570 | 0.74 |
| 2026-09-18 | 3.78 | 3.78 | 3.81 | 3.77 | +0.00% | 6,442,200 | 24,396,976 | 0.57 |
| 2026-09-17 | 3.76 | 3.78 | 3.79 | 3.74 | +0.00% | 7,627,900 | 28,688,574 | 0.67 |
| 2026-09-16 | 3.79 | 3.78 | 3.81 | 3.76 | -0.26% | 6,918,500 | 26,190,460 | 0.61 |
| 2026-09-15 | 3.90 | 3.79 | 3.90 | 3.78 | -2.32% | 9,317,400 | 35,564,820 | 0.82 |
| 2026-09-14 | 3.89 | 3.88 | 3.92 | 3.84 | -0.26% | 5,681,700 | 22,078,252 | 0.50 |
| 2026-09-11 | 3.98 | 3.89 | 3.99 | 3.86 | -2.51% | 13,143,000 | 51,300,408 | 1.16 |
| 2026-09-10 | 4.01 | 3.99 | 4.04 | 3.96 | -0.50% | 6,711,900 | 26,867,938 | 0.59 |
| 2026-09-09 | 4.03 | 4.01 | 4.04 | 3.97 | -0.50% | 5,763,300 | 23,054,252 | 0.51 |
| 2026-09-08 | 3.93 | 4.03 | 4.04 | 3.92 | +2.81% | 12,089,200 | 48,239,584 | 1.07 |
| 2026-09-07 | 3.93 | 3.92 | 3.94 | 3.90 | -0.25% | 7,232,900 | 28,331,438 | 0.64 |
| 2026-09-04 | 3.95 | 3.93 | 3.99 | 3.92 | -0.25% | 8,819,500 | 34,897,404 | 0.78 |
| 2026-09-03 | 3.98 | 3.94 | 4.02 | 3.93 | -1.25% | 8,987,500 | 35,698,064 | 0.79 |
| 2026-09-02 | 3.98 | 3.99 | 4.03 | 3.95 | -0.50% | 8,348,300 | 33,201,796 | 0.74 |
| 2026-09-01 | 4.00 | 4.01 | 4.04 | 3.98 | +0.75% | 9,459,700 | 37,877,848 | 0.83 |
| 2026-08-31 | 4.04 | 3.98 | 4.04 | 3.96 | -1.00% | 7,693,300 | 30,666,388 | 0.68 |
| 2026-08-28 | 4.04 | 4.02 | 4.05 | 3.94 | -0.50% | 10,964,800 | 43,912,812 | 0.97 |
| 2026-08-27 | 4.05 | 4.04 | 4.09 | 4.02 | -0.74% | 7,552,200 | 30,620,182 | 0.67 |
| 2026-08-26 | 3.98 | 4.07 | 4.08 | 3.97 | +2.26% | 10,149,300 | 40,929,736 | 0.90 |
需要全历史数据与程序化访问？
查看 公元股份 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=sz002641 获取全部历史日线。