利君股份
sz002651 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）
7.93
涨跌幅
-1.25%
成交量
7,603,500 股
成交额
60,504,060 元
换手率
1.34%
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 | 8.03 | 7.93 | 8.05 | 7.86 | -1.25% | 7,603,500 | 60,504,060 | 1.34 |
| 2026-10-13 | 7.71 | 8.03 | 8.07 | 7.66 | +2.95% | 10,945,500 | 86,669,272 | 1.94 |
| 2026-10-12 | 7.89 | 7.80 | 7.97 | 7.77 | -1.14% | 5,287,000 | 41,409,556 | 0.94 |
| 2026-10-09 | 7.82 | 7.89 | 7.91 | 7.62 | +0.64% | 8,305,800 | 64,484,432 | 1.47 |
| 2026-10-08 | 7.92 | 7.84 | 8.05 | 7.77 | -0.63% | 7,226,100 | 57,120,116 | 1.28 |
| 2026-09-30 | 7.88 | 7.89 | 7.97 | 7.82 | +0.25% | 6,465,700 | 51,001,876 | 1.14 |
| 2026-09-29 | 7.88 | 7.87 | 7.98 | 7.85 | -0.88% | 6,794,000 | 53,603,276 | 1.20 |
| 2026-09-28 | 8.11 | 7.94 | 8.20 | 7.87 | -2.34% | 9,247,300 | 73,741,824 | 1.64 |
| 2026-09-24 | 8.12 | 8.13 | 8.18 | 8.06 | +0.12% | 7,387,300 | 60,049,648 | 1.31 |
| 2026-09-23 | 8.29 | 8.12 | 8.29 | 8.10 | -2.05% | 9,170,800 | 74,689,344 | 1.62 |
| 2026-09-22 | 8.47 | 8.29 | 8.48 | 8.23 | -1.89% | 15,017,400 | 124,637,760 | 2.66 |
| 2026-09-21 | 8.28 | 8.45 | 8.56 | 8.24 | +1.44% | 13,246,100 | 111,881,856 | 2.34 |
| 2026-09-18 | 8.35 | 8.33 | 8.49 | 8.25 | +0.60% | 14,847,300 | 124,179,792 | 2.63 |
| 2026-09-17 | 8.34 | 8.28 | 8.48 | 8.23 | -1.55% | 17,048,300 | 141,957,088 | 3.01 |
| 2026-09-16 | 8.52 | 8.41 | 8.80 | 8.27 | +0.84% | 24,268,700 | 206,221,840 | 4.29 |
| 2026-09-15 | 8.72 | 8.34 | 8.78 | 8.34 | -4.69% | 25,238,500 | 214,271,664 | 4.46 |
| 2026-09-14 | 9.04 | 8.75 | 9.26 | 8.69 | -5.10% | 30,935,000 | 273,766,400 | 5.47 |
| 2026-09-11 | 8.56 | 9.22 | 9.35 | 8.56 | +2.44% | 46,313,900 | 417,784,832 | 8.19 |
| 2026-09-10 | 8.82 | 9.00 | 9.67 | 8.80 | +2.16% | 43,042,500 | 395,245,664 | 7.61 |
| 2026-09-09 | 8.67 | 8.81 | 8.90 | 8.60 | +0.57% | 23,536,700 | 206,469,504 | 4.16 |
| 2026-09-08 | 8.54 | 8.76 | 8.76 | 8.51 | +2.10% | 18,730,200 | 162,118,064 | 3.31 |
| 2026-09-07 | 8.68 | 8.58 | 8.68 | 8.52 | -1.15% | 15,412,800 | 132,237,720 | 2.73 |
| 2026-09-04 | 8.71 | 8.68 | 8.89 | 8.65 | +0.23% | 23,533,000 | 206,334,208 | 4.16 |
| 2026-09-03 | 8.96 | 8.66 | 9.00 | 8.66 | -3.99% | 42,253,700 | 372,093,184 | 7.47 |
| 2026-09-02 | 8.80 | 9.02 | 9.65 | 8.73 | +2.85% | 58,914,200 | 539,874,240 | 10.42 |
| 2026-09-01 | 8.45 | 8.77 | 8.78 | 8.40 | +3.18% | 30,012,100 | 261,419,808 | 5.31 |
| 2026-08-31 | 8.42 | 8.50 | 8.59 | 8.37 | -0.58% | 15,179,700 | 128,534,592 | 2.68 |
| 2026-08-28 | 8.42 | 8.55 | 8.59 | 8.36 | +0.00% | 24,862,900 | 211,122,096 | 4.40 |
| 2026-08-27 | 8.47 | 8.55 | 8.69 | 8.33 | +0.94% | 28,663,400 | 243,709,664 | 5.07 |
| 2026-08-26 | 8.33 | 8.47 | 8.70 | 8.33 | +1.68% | 35,985,600 | 305,415,520 | 6.36 |
需要全历史数据与程序化访问？
查看 利君股份 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=sz002651 获取全部历史日线。