茂硕电源
sz002660 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）
7.56
涨跌幅
-3.20%
成交量
5,207,500 股
成交额
40,060,440 元
换手率
1.50%
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 | 7.83 | 7.56 | 7.88 | 7.56 | -3.20% | 5,207,500 | 40,060,440 | 1.50 |
| 2026-10-13 | 7.62 | 7.81 | 7.89 | 7.45 | +0.90% | 6,462,100 | 49,590,532 | 1.87 |
| 2026-10-12 | 7.79 | 7.74 | 7.86 | 7.65 | -1.28% | 4,883,000 | 37,854,640 | 1.41 |
| 2026-10-09 | 7.78 | 7.84 | 7.89 | 7.52 | +0.64% | 6,951,000 | 53,480,732 | 2.01 |
| 2026-10-08 | 7.87 | 7.79 | 8.06 | 7.73 | -2.26% | 6,659,100 | 52,305,860 | 1.92 |
| 2026-09-30 | 8.14 | 7.97 | 8.14 | 7.92 | -1.12% | 4,546,200 | 36,383,688 | 1.31 |
| 2026-09-29 | 7.84 | 8.06 | 8.13 | 7.76 | +3.87% | 7,384,400 | 59,195,720 | 2.13 |
| 2026-09-28 | 7.87 | 7.76 | 7.95 | 7.70 | -0.89% | 5,145,700 | 40,066,284 | 1.49 |
| 2026-09-24 | 7.86 | 7.83 | 7.95 | 7.83 | -0.89% | 4,359,800 | 34,350,168 | 1.26 |
| 2026-09-23 | 8.05 | 7.90 | 8.10 | 7.88 | -1.37% | 4,615,100 | 36,613,576 | 1.33 |
| 2026-09-22 | 8.18 | 8.01 | 8.19 | 8.00 | -1.60% | 8,538,600 | 68,755,168 | 2.47 |
| 2026-09-21 | 8.10 | 8.14 | 8.20 | 8.01 | +0.37% | 7,922,700 | 64,350,580 | 2.29 |
| 2026-09-18 | 7.91 | 8.11 | 8.25 | 7.84 | +3.44% | 13,517,400 | 109,512,440 | 3.90 |
| 2026-09-17 | 7.62 | 7.84 | 7.89 | 7.46 | +3.16% | 9,601,800 | 74,115,576 | 2.77 |
| 2026-09-16 | 7.40 | 7.60 | 7.63 | 7.38 | +2.43% | 7,237,300 | 54,556,228 | 2.09 |
| 2026-09-15 | 7.55 | 7.42 | 7.63 | 7.41 | -2.11% | 8,977,700 | 67,387,696 | 2.59 |
| 2026-09-14 | 7.72 | 7.58 | 7.72 | 7.56 | -1.17% | 7,636,300 | 58,295,996 | 2.20 |
| 2026-09-11 | 7.77 | 7.67 | 7.81 | 7.58 | -2.29% | 10,581,400 | 81,171,136 | 3.06 |
| 2026-09-10 | 7.75 | 7.85 | 7.92 | 7.74 | -0.51% | 11,123,700 | 87,291,000 | 3.21 |
| 2026-09-09 | 7.99 | 7.89 | 8.02 | 7.83 | -2.35% | 13,168,900 | 103,971,648 | 3.80 |
| 2026-09-08 | 7.97 | 8.08 | 8.08 | 7.79 | +1.64% | 16,687,800 | 133,140,048 | 4.82 |
| 2026-09-07 | 7.94 | 7.95 | 8.40 | 7.76 | +1.66% | 26,098,200 | 209,578,176 | 7.54 |
| 2026-09-04 | 7.89 | 7.82 | 8.34 | 7.77 | -2.49% | 29,776,900 | 236,207,584 | 8.60 |
| 2026-09-03 | 8.26 | 8.02 | 8.88 | 7.86 | -3.26% | 42,014,800 | 346,127,936 | 12.13 |
| 2026-09-02 | 7.77 | 8.29 | 8.68 | 7.69 | +5.07% | 47,959,800 | 393,903,296 | 13.85 |
| 2026-09-01 | 8.06 | 7.89 | 8.12 | 7.73 | -5.85% | 38,614,200 | 302,362,976 | 11.15 |
| 2026-08-31 | 7.62 | 8.38 | 8.38 | 7.53 | +9.97% | 26,294,500 | 215,427,696 | 7.59 |
| 2026-08-28 | 7.49 | 7.62 | 7.66 | 7.49 | +1.06% | 3,845,700 | 29,292,388 | 1.11 |
| 2026-08-27 | 7.57 | 7.54 | 7.61 | 7.51 | -0.26% | 3,579,700 | 27,049,088 | 1.03 |
| 2026-08-26 | 7.53 | 7.56 | 7.64 | 7.46 | -0.13% | 4,044,500 | 30,610,590 | 1.17 |
需要全历史数据与程序化访问？
查看 茂硕电源 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=sz002660 获取全部历史日线。