扬子新材
sz002652 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）
4.14
涨跌幅
-3.50%
成交量
12,771,900 股
成交额
54,161,356 元
换手率
2.49%
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 | 4.29 | 4.14 | 4.40 | 4.13 | -3.50% | 12,771,900 | 54,161,356 | 2.49 |
| 2026-10-13 | 4.19 | 4.29 | 4.34 | 4.02 | +2.14% | 14,374,700 | 60,434,872 | 2.81 |
| 2026-10-12 | 4.37 | 4.20 | 4.39 | 4.19 | -3.89% | 10,497,000 | 44,895,180 | 2.05 |
| 2026-10-09 | 4.33 | 4.37 | 4.39 | 4.13 | +0.00% | 15,205,300 | 64,819,696 | 2.97 |
| 2026-10-08 | 4.46 | 4.37 | 4.51 | 4.31 | -1.13% | 12,278,200 | 53,709,968 | 2.40 |
| 2026-09-30 | 4.52 | 4.42 | 4.53 | 4.40 | -2.00% | 10,927,000 | 48,504,816 | 2.13 |
| 2026-09-29 | 4.46 | 4.51 | 4.57 | 4.41 | +1.12% | 13,342,300 | 60,279,580 | 2.61 |
| 2026-09-28 | 4.64 | 4.46 | 4.66 | 4.42 | -2.62% | 12,404,700 | 55,642,844 | 2.42 |
| 2026-09-24 | 4.70 | 4.58 | 4.74 | 4.54 | -2.35% | 14,870,000 | 68,485,008 | 2.90 |
| 2026-09-23 | 4.82 | 4.69 | 4.83 | 4.67 | -2.90% | 12,806,400 | 60,692,572 | 2.50 |
| 2026-09-22 | 4.75 | 4.83 | 4.85 | 4.71 | +0.84% | 14,876,100 | 71,368,120 | 2.91 |
| 2026-09-21 | 4.65 | 4.79 | 4.82 | 4.61 | +3.46% | 16,017,800 | 75,856,496 | 3.13 |
| 2026-09-18 | 4.68 | 4.63 | 4.70 | 4.59 | +0.43% | 16,558,000 | 76,720,456 | 3.23 |
| 2026-09-17 | 4.70 | 4.61 | 4.71 | 4.54 | -1.50% | 15,609,900 | 71,856,312 | 3.05 |
| 2026-09-16 | 4.55 | 4.68 | 4.75 | 4.46 | +2.63% | 17,115,100 | 79,478,632 | 3.34 |
| 2026-09-15 | 4.74 | 4.56 | 4.74 | 4.54 | -2.98% | 23,328,400 | 107,827,376 | 4.56 |
| 2026-09-14 | 4.71 | 4.70 | 4.85 | 4.61 | -1.88% | 33,391,900 | 157,803,296 | 6.52 |
| 2026-09-11 | 4.97 | 4.79 | 5.09 | 4.69 | -2.24% | 47,086,900 | 227,363,472 | 9.20 |
| 2026-09-10 | 4.89 | 4.90 | 5.01 | 4.77 | -0.81% | 52,999,900 | 259,855,920 | 10.35 |
| 2026-09-09 | 4.64 | 4.94 | 4.96 | 4.56 | +7.63% | 46,380,500 | 222,053,696 | 9.06 |
| 2026-09-08 | 4.43 | 4.59 | 4.67 | 4.34 | +4.08% | 35,797,600 | 161,823,600 | 6.99 |
| 2026-09-07 | 4.17 | 4.41 | 4.51 | 4.11 | +5.76% | 29,630,400 | 128,648,528 | 5.79 |
| 2026-09-04 | 4.12 | 4.17 | 4.34 | 4.10 | +1.96% | 21,269,600 | 89,337,752 | 4.15 |
| 2026-09-03 | 4.20 | 4.09 | 4.24 | 4.07 | -2.39% | 11,240,400 | 46,273,488 | 2.20 |
| 2026-09-02 | 4.16 | 4.19 | 4.21 | 4.09 | +0.72% | 10,906,800 | 45,305,504 | 2.13 |
| 2026-09-01 | 4.13 | 4.16 | 4.20 | 4.12 | +0.48% | 11,036,300 | 46,040,888 | 2.16 |
| 2026-08-31 | 4.12 | 4.14 | 4.17 | 4.04 | +0.49% | 9,660,800 | 39,823,368 | 1.89 |
| 2026-08-28 | 4.11 | 4.12 | 4.14 | 4.09 | +0.24% | 9,704,900 | 40,002,312 | 1.90 |
| 2026-08-27 | 4.14 | 4.11 | 4.14 | 4.07 | -0.48% | 10,985,700 | 45,083,064 | 2.15 |
| 2026-08-26 | 4.10 | 4.13 | 4.17 | 4.06 | +0.73% | 14,736,700 | 60,713,068 | 2.88 |
需要全历史数据与程序化访问？
查看 扬子新材 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=sz002652 获取全部历史日线。