中科金财
sz002657 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）
15.12
涨跌幅
+0.53%
成交量
6,920,400 股
成交额
103,976,584 元
换手率
2.06%
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 | 14.98 | 15.12 | 15.22 | 14.79 | +0.53% | 6,920,400 | 103,976,584 | 2.06 |
| 2026-10-13 | 14.65 | 15.04 | 15.15 | 14.37 | +2.31% | 7,448,300 | 110,545,928 | 2.22 |
| 2026-10-12 | 14.75 | 14.70 | 14.87 | 14.55 | -1.14% | 4,986,100 | 73,323,792 | 1.48 |
| 2026-10-09 | 14.30 | 14.87 | 14.90 | 13.88 | +3.55% | 8,691,400 | 125,335,960 | 2.59 |
| 2026-10-08 | 14.60 | 14.36 | 14.80 | 14.21 | -1.64% | 5,469,400 | 78,982,736 | 1.63 |
| 2026-09-30 | 14.87 | 14.60 | 14.98 | 14.51 | -1.68% | 4,463,000 | 65,311,736 | 1.33 |
| 2026-09-29 | 14.40 | 14.85 | 15.04 | 14.38 | +2.48% | 6,045,900 | 89,655,024 | 1.80 |
| 2026-09-28 | 14.89 | 14.49 | 14.89 | 14.31 | -2.69% | 5,561,800 | 80,777,488 | 1.65 |
| 2026-09-24 | 15.27 | 14.89 | 15.38 | 14.80 | -2.49% | 5,794,100 | 86,831,944 | 1.72 |
| 2026-09-23 | 15.69 | 15.27 | 15.79 | 15.25 | -3.35% | 7,722,000 | 118,773,936 | 2.30 |
| 2026-09-22 | 15.85 | 15.80 | 16.10 | 15.65 | -0.57% | 10,402,700 | 164,961,968 | 3.09 |
| 2026-09-21 | 15.10 | 15.89 | 15.90 | 15.02 | +6.43% | 15,322,900 | 238,918,224 | 4.56 |
| 2026-09-18 | 15.00 | 14.93 | 15.07 | 14.83 | +0.95% | 6,132,500 | 91,659,464 | 1.82 |
| 2026-09-17 | 14.88 | 14.79 | 15.00 | 14.72 | -0.94% | 4,491,200 | 66,568,064 | 1.34 |
| 2026-09-16 | 14.79 | 14.93 | 15.04 | 14.55 | +0.54% | 5,176,000 | 76,846,888 | 1.54 |
| 2026-09-15 | 15.15 | 14.85 | 15.30 | 14.83 | -1.92% | 4,720,600 | 70,821,112 | 1.40 |
| 2026-09-14 | 15.32 | 15.14 | 15.44 | 15.06 | -1.17% | 5,175,800 | 78,698,824 | 1.54 |
| 2026-09-11 | 15.74 | 15.32 | 15.79 | 15.16 | -3.04% | 6,925,500 | 106,177,472 | 2.06 |
| 2026-09-10 | 15.97 | 15.80 | 15.99 | 15.70 | -1.19% | 4,415,900 | 69,981,600 | 1.31 |
| 2026-09-09 | 16.25 | 15.99 | 16.34 | 15.87 | -2.20% | 6,530,100 | 104,824,760 | 1.94 |
| 2026-09-08 | 16.22 | 16.35 | 16.55 | 16.07 | +0.80% | 7,886,200 | 129,246,720 | 2.35 |
| 2026-09-07 | 16.27 | 16.22 | 16.52 | 16.15 | -1.99% | 11,594,200 | 188,627,520 | 3.45 |
| 2026-09-04 | 16.68 | 16.55 | 17.21 | 16.45 | +1.60% | 18,613,600 | 314,076,096 | 5.54 |
| 2026-09-03 | 16.65 | 16.29 | 16.76 | 16.28 | -1.39% | 8,302,700 | 137,135,008 | 2.47 |
| 2026-09-02 | 16.40 | 16.52 | 16.74 | 16.25 | -0.66% | 10,081,800 | 166,492,784 | 3.00 |
| 2026-09-01 | 16.21 | 16.63 | 16.83 | 16.15 | +2.53% | 11,968,300 | 199,024,624 | 3.56 |
| 2026-08-31 | 16.09 | 16.22 | 16.29 | 15.89 | -0.49% | 9,621,300 | 154,760,288 | 2.86 |
| 2026-08-28 | 16.42 | 16.30 | 16.60 | 16.23 | -0.37% | 12,503,600 | 205,063,664 | 3.72 |
| 2026-08-27 | 16.09 | 16.36 | 16.39 | 16.03 | +1.11% | 17,160,600 | 278,934,016 | 5.11 |
| 2026-08-26 | 15.70 | 16.18 | 16.89 | 15.53 | +2.66% | 22,039,700 | 356,318,112 | 6.56 |
需要全历史数据与程序化访问？
查看 中科金财 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=sz002657 获取全部历史日线。