荣联科技
sz002642 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）
7.00
涨跌幅
-1.13%
成交量
10,761,900 股
成交额
75,903,328 元
换手率
1.63%
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 | 7.15 | 7.00 | 7.20 | 6.98 | -1.13% | 10,761,900 | 75,903,328 | 1.63 |
| 2026-10-13 | 6.96 | 7.08 | 7.10 | 6.86 | +1.58% | 10,377,700 | 72,612,032 | 1.57 |
| 2026-10-12 | 7.02 | 6.97 | 7.05 | 6.90 | -0.85% | 7,518,900 | 52,442,188 | 1.14 |
| 2026-10-09 | 6.83 | 7.03 | 7.05 | 6.68 | +2.78% | 13,596,300 | 93,559,976 | 2.06 |
| 2026-10-08 | 6.94 | 6.84 | 6.99 | 6.78 | -1.16% | 6,687,100 | 45,995,128 | 1.01 |
| 2026-09-30 | 7.01 | 6.92 | 7.04 | 6.85 | -1.00% | 7,556,100 | 52,173,904 | 1.14 |
| 2026-09-29 | 6.81 | 6.99 | 7.04 | 6.78 | +1.60% | 11,879,000 | 82,544,032 | 1.80 |
| 2026-09-28 | 6.85 | 6.88 | 7.07 | 6.76 | +1.03% | 13,197,200 | 91,125,272 | 1.99 |
| 2026-09-24 | 6.87 | 6.81 | 6.94 | 6.80 | -1.16% | 6,626,000 | 45,351,268 | 1.00 |
| 2026-09-23 | 7.14 | 6.89 | 7.16 | 6.88 | -3.77% | 14,351,400 | 99,709,304 | 2.17 |
| 2026-09-22 | 7.06 | 7.16 | 7.30 | 7.03 | +1.85% | 18,447,500 | 132,156,912 | 2.79 |
| 2026-09-21 | 6.99 | 7.03 | 7.03 | 6.95 | +0.57% | 7,528,200 | 52,688,416 | 1.14 |
| 2026-09-18 | 6.96 | 6.99 | 7.19 | 6.94 | +0.87% | 9,547,500 | 67,248,384 | 1.44 |
| 2026-09-17 | 6.92 | 6.93 | 6.94 | 6.81 | +0.14% | 6,030,000 | 41,516,008 | 0.91 |
| 2026-09-16 | 6.84 | 6.92 | 6.95 | 6.79 | +1.02% | 7,790,700 | 53,622,776 | 1.18 |
| 2026-09-15 | 7.17 | 6.85 | 7.22 | 6.85 | -3.25% | 14,178,800 | 99,165,552 | 2.14 |
| 2026-09-14 | 7.08 | 7.08 | 7.19 | 7.06 | +0.00% | 9,280,800 | 66,090,784 | 1.40 |
| 2026-09-11 | 7.19 | 7.08 | 7.19 | 7.00 | -1.39% | 13,385,900 | 95,013,688 | 2.02 |
| 2026-09-10 | 7.18 | 7.18 | 7.21 | 7.09 | +0.28% | 7,154,700 | 51,269,344 | 1.08 |
| 2026-09-09 | 7.19 | 7.16 | 7.28 | 7.13 | -0.56% | 7,780,900 | 55,939,904 | 1.18 |
| 2026-09-08 | 7.18 | 7.20 | 7.27 | 7.12 | +0.28% | 6,924,800 | 49,945,416 | 1.05 |
| 2026-09-07 | 7.23 | 7.18 | 7.27 | 7.15 | -1.24% | 9,593,600 | 69,027,288 | 1.45 |
| 2026-09-04 | 7.44 | 7.27 | 7.45 | 7.22 | -0.41% | 10,019,400 | 73,580,368 | 1.51 |
| 2026-09-03 | 7.49 | 7.30 | 7.49 | 7.28 | -1.22% | 8,517,300 | 62,873,796 | 1.29 |
| 2026-09-02 | 7.34 | 7.39 | 7.41 | 7.27 | -0.14% | 8,452,800 | 62,159,368 | 1.28 |
| 2026-09-01 | 7.28 | 7.40 | 7.42 | 7.25 | +1.65% | 11,998,100 | 88,632,136 | 1.81 |
| 2026-08-31 | 7.15 | 7.28 | 7.29 | 7.13 | +0.97% | 8,760,300 | 63,287,968 | 1.32 |
| 2026-08-28 | 7.28 | 7.21 | 7.29 | 7.16 | -0.14% | 10,304,000 | 74,378,184 | 1.56 |
| 2026-08-27 | 7.25 | 7.22 | 7.34 | 7.19 | -0.82% | 8,550,900 | 61,950,616 | 1.29 |
| 2026-08-26 | 7.27 | 7.28 | 7.35 | 7.20 | +0.28% | 9,595,900 | 69,830,200 | 1.45 |
需要全历史数据与程序化访问？
查看 荣联科技 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=sz002642 获取全部历史日线。