仁东控股

sz002647 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）

9.76

涨跌幅

-9.96%

成交量

28,947,000 股

成交额

287,600,864 元

换手率

2.85%

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	10.76	9.76	10.78	9.76	-9.96%	28,947,000	287,600,864	2.85
2026-10-13	11.00	10.84	11.68	10.50	-4.83%	42,060,800	466,018,656	4.14
2026-10-12	11.24	11.39	11.80	11.21	+1.70%	28,405,700	327,558,720	2.80
2026-10-09	11.50	11.20	11.54	10.78	-3.20%	30,017,900	333,470,432	2.96
2026-10-08	11.20	11.57	11.87	11.10	+4.42%	41,091,700	477,974,592	4.05
2026-09-30	11.55	11.08	11.73	11.00	-2.29%	16,539,100	186,217,216	1.63
2026-09-29	11.45	11.34	11.52	11.26	-1.48%	12,048,800	137,226,736	1.19
2026-09-28	11.70	11.51	11.82	11.19	-2.04%	27,908,300	318,986,592	2.75
2026-09-24	11.58	11.75	11.96	11.46	+1.47%	28,395,700	334,222,176	2.80
2026-09-23	11.78	11.58	12.15	11.45	-1.78%	42,616,500	504,178,944	4.20
2026-09-22	11.33	11.79	11.92	10.75	+4.06%	55,572,400	624,788,416	5.47
2026-09-21	10.90	11.33	11.38	10.84	+4.04%	28,048,800	314,542,784	2.76
2026-09-18	11.00	10.89	11.10	10.73	+0.46%	15,399,300	167,430,176	1.52
2026-09-17	10.95	10.84	11.19	10.82	-1.36%	12,932,900	141,970,016	1.27
2026-09-16	10.95	10.99	11.05	10.80	+0.09%	14,135,500	154,801,280	1.39
2026-09-15	10.96	10.98	11.21	10.87	+0.18%	11,980,900	131,873,528	1.18
2026-09-14	10.99	10.96	11.24	10.85	+0.74%	18,225,000	201,080,944	1.80
2026-09-11	11.01	10.88	11.01	10.56	-1.63%	19,989,700	215,578,848	1.97
2026-09-10	11.23	11.06	11.35	10.95	-2.04%	19,751,500	218,616,896	1.95
2026-09-09	11.58	11.29	11.58	11.22	-2.50%	16,026,800	182,048,256	1.58
2026-09-08	11.47	11.58	11.60	11.39	+0.96%	10,497,900	120,884,848	1.03
2026-09-07	11.35	11.47	11.59	11.25	+0.17%	15,858,800	180,989,456	1.56
2026-09-04	11.77	11.45	12.08	11.33	-1.80%	21,544,500	252,095,712	2.12
2026-09-03	11.86	11.66	12.04	11.59	-1.69%	17,610,700	207,187,440	1.73
2026-09-02	11.70	11.86	12.00	11.49	+0.59%	16,408,000	193,773,984	1.62
2026-09-01	11.88	11.79	12.04	11.78	-0.76%	16,480,200	195,989,696	1.62
2026-08-31	11.66	11.88	11.93	11.36	+0.08%	26,018,700	303,434,848	2.56
2026-08-28	11.98	11.87	12.16	11.83	-0.92%	20,898,800	250,433,168	2.06
2026-08-27	12.08	11.98	12.20	11.85	-0.83%	29,915,300	358,494,048	2.95
2026-08-26	11.27	12.08	12.39	11.11	+7.09%	52,799,000	629,194,496	5.20

需要全历史数据与程序化访问？查看仁东控股日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002647 获取全部历史日线。