凯文教育
sz002659 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）
4.77
涨跌幅
-0.42%
成交量
13,739,600 股
成交额
65,875,096 元
换手率
2.30%
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 | 4.80 | 4.77 | 4.87 | 4.73 | -0.42% | 13,739,600 | 65,875,096 | 2.30 |
| 2026-10-13 | 4.68 | 4.79 | 4.82 | 4.55 | +1.48% | 14,231,700 | 66,913,288 | 2.38 |
| 2026-10-12 | 4.75 | 4.72 | 4.79 | 4.65 | -0.84% | 9,442,500 | 44,563,748 | 1.58 |
| 2026-10-09 | 4.68 | 4.76 | 4.79 | 4.50 | +2.15% | 13,061,100 | 60,675,444 | 2.18 |
| 2026-10-08 | 4.70 | 4.66 | 4.77 | 4.63 | -0.85% | 9,023,900 | 42,324,488 | 1.51 |
| 2026-09-30 | 4.74 | 4.70 | 4.79 | 4.64 | -0.21% | 9,773,500 | 45,940,720 | 1.63 |
| 2026-09-29 | 4.64 | 4.71 | 4.78 | 4.63 | +1.07% | 13,405,300 | 63,325,056 | 2.24 |
| 2026-09-28 | 4.68 | 4.66 | 4.74 | 4.60 | -0.64% | 13,768,800 | 64,090,180 | 2.30 |
| 2026-09-24 | 4.57 | 4.69 | 4.80 | 4.56 | +1.96% | 17,984,600 | 84,552,736 | 3.01 |
| 2026-09-23 | 4.68 | 4.60 | 4.75 | 4.58 | -2.13% | 10,631,700 | 49,192,120 | 1.78 |
| 2026-09-22 | 4.66 | 4.70 | 4.80 | 4.59 | +1.73% | 18,079,900 | 85,085,784 | 3.02 |
| 2026-09-21 | 4.44 | 4.62 | 4.64 | 4.42 | +4.05% | 11,708,400 | 53,170,860 | 1.96 |
| 2026-09-18 | 4.50 | 4.44 | 4.54 | 4.43 | -1.33% | 10,951,200 | 48,949,368 | 1.83 |
| 2026-09-17 | 4.41 | 4.50 | 4.53 | 4.41 | +1.35% | 8,244,000 | 36,920,756 | 1.38 |
| 2026-09-16 | 4.39 | 4.44 | 4.48 | 4.34 | +0.91% | 8,918,300 | 39,449,264 | 1.49 |
| 2026-09-15 | 4.58 | 4.40 | 4.60 | 4.38 | -2.87% | 9,996,700 | 44,615,780 | 1.67 |
| 2026-09-14 | 4.56 | 4.53 | 4.60 | 4.51 | -0.22% | 7,527,300 | 34,240,480 | 1.26 |
| 2026-09-11 | 4.59 | 4.54 | 4.61 | 4.48 | -2.16% | 12,408,000 | 56,222,808 | 2.07 |
| 2026-09-10 | 4.71 | 4.64 | 4.72 | 4.62 | -1.07% | 10,298,100 | 47,938,728 | 1.72 |
| 2026-09-09 | 4.78 | 4.69 | 4.82 | 4.65 | -2.70% | 14,895,400 | 69,920,360 | 2.49 |
| 2026-09-08 | 4.67 | 4.82 | 4.91 | 4.65 | +3.66% | 19,648,400 | 94,397,776 | 3.28 |
| 2026-09-07 | 4.63 | 4.65 | 4.69 | 4.60 | +0.43% | 9,821,100 | 45,673,136 | 1.64 |
| 2026-09-04 | 4.58 | 4.63 | 4.73 | 4.56 | +1.54% | 16,794,700 | 78,435,088 | 2.81 |
| 2026-09-03 | 4.77 | 4.56 | 4.82 | 4.53 | -4.40% | 21,219,700 | 98,460,688 | 3.55 |
| 2026-09-02 | 4.71 | 4.77 | 4.79 | 4.64 | +0.42% | 16,417,500 | 77,730,880 | 2.74 |
| 2026-09-01 | 4.61 | 4.75 | 4.77 | 4.61 | +2.37% | 14,582,900 | 68,856,728 | 2.44 |
| 2026-08-31 | 4.58 | 4.64 | 4.66 | 4.53 | +1.31% | 12,048,700 | 55,400,496 | 2.01 |
| 2026-08-28 | 4.55 | 4.58 | 4.63 | 4.53 | +0.88% | 10,164,000 | 46,673,612 | 1.70 |
| 2026-08-27 | 4.57 | 4.54 | 4.61 | 4.51 | -0.66% | 10,349,900 | 47,061,692 | 1.73 |
| 2026-08-26 | 4.56 | 4.57 | 4.65 | 4.49 | +0.00% | 10,600,900 | 48,337,336 | 1.77 |
需要全历史数据与程序化访问？
查看 凯文教育 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=sz002659 获取全部历史日线。