共达电声

sz002655 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）

31.83

涨跌幅

-4.16%

成交量

21,094,500 股

成交额

687,011,712 元

换手率

5.81%

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	33.20	31.83	33.60	31.75	-4.16%	21,094,500	687,011,712	5.81
2026-10-13	30.40	33.21	33.69	29.39	+4.93%	34,097,700	1,088,727,808	9.39
2026-10-12	30.80	31.65	33.42	30.51	+4.18%	35,966,200	1,164,278,784	9.90
2026-10-09	30.76	30.38	31.11	28.42	-2.22%	21,853,400	651,721,984	6.02
2026-10-08	33.03	31.07	33.15	30.53	-4.52%	20,557,500	648,547,072	5.66
2026-09-30	34.85	32.54	34.95	32.31	-5.32%	17,491,800	580,595,904	4.82
2026-09-29	34.53	34.37	34.90	34.00	-0.43%	12,693,400	437,044,352	3.49
2026-09-28	37.23	34.52	37.70	34.00	-7.77%	22,654,100	799,805,248	6.24
2026-09-24	39.12	37.43	39.34	37.36	-5.50%	18,909,500	722,651,200	5.21
2026-09-23	39.36	39.61	40.17	38.88	+0.66%	17,632,000	696,341,760	4.85
2026-09-22	40.10	39.35	41.00	39.06	-1.87%	20,476,800	817,501,824	5.64
2026-09-21	40.89	40.10	41.07	39.55	-1.96%	26,979,800	1,082,274,432	7.43
2026-09-18	42.29	40.90	42.50	39.60	+0.32%	47,842,200	1,959,835,776	13.17
2026-09-17	37.51	40.77	40.77	37.49	+10.01%	36,691,600	1,450,991,872	10.10
2026-09-16	33.68	37.06	37.06	33.15	+10.00%	29,514,100	1,050,144,192	8.12
2026-09-15	34.60	33.69	35.28	33.50	-3.74%	18,850,600	644,917,760	5.19
2026-09-14	33.67	35.00	35.30	32.36	+2.19%	22,225,200	759,233,536	6.12
2026-09-11	35.50	34.25	35.60	32.88	-5.10%	34,750,100	1,187,715,968	9.57
2026-09-10	36.73	36.09	37.00	35.60	-2.46%	22,058,900	798,620,288	6.07
2026-09-09	39.38	37.00	39.73	36.87	-5.37%	28,982,000	1,098,324,608	7.98
2026-09-08	38.90	39.10	40.08	38.00	+0.64%	26,532,300	1,042,280,128	7.30
2026-09-07	38.42	38.85	39.22	36.60	+3.02%	30,429,600	1,159,442,304	8.38
2026-09-04	38.50	37.71	39.99	37.00	-2.43%	27,767,000	1,073,251,328	7.64
2026-09-03	37.89	38.65	39.31	37.53	+2.74%	23,932,200	919,201,216	6.59
2026-09-02	37.75	37.62	38.35	36.90	-1.54%	17,219,800	645,956,736	4.74
2026-09-01	39.18	38.21	39.50	37.86	-2.45%	18,858,000	724,659,904	5.19
2026-08-31	37.57	39.17	39.50	36.98	+2.49%	27,333,900	1,057,504,960	7.52
2026-08-28	39.01	38.22	40.77	38.16	-2.33%	31,013,600	1,219,259,776	8.54
2026-08-27	37.87	39.13	39.43	37.30	+3.33%	31,614,200	1,217,883,264	8.70
2026-08-26	38.00	37.87	38.37	36.10	+1.01%	31,965,600	1,187,248,384	8.80

需要全历史数据与程序化访问？查看共达电声日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002655 获取全部历史日线。