克明食品
sz002661 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）
7.60
涨跌幅
-1.94%
成交量
4,088,300 股
成交额
31,353,396 元
换手率
1.33%
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 | 7.77 | 7.60 | 7.80 | 7.56 | -1.94% | 4,088,300 | 31,353,396 | 1.33 |
| 2026-10-13 | 7.60 | 7.75 | 7.77 | 7.48 | +1.31% | 6,608,100 | 50,591,888 | 2.14 |
| 2026-10-12 | 7.83 | 7.65 | 7.90 | 7.61 | -1.80% | 5,676,900 | 43,761,832 | 1.84 |
| 2026-10-09 | 7.61 | 7.79 | 7.80 | 7.50 | +2.77% | 7,682,100 | 58,851,752 | 2.49 |
| 2026-10-08 | 7.57 | 7.58 | 7.68 | 7.51 | +0.26% | 4,352,400 | 32,978,436 | 1.41 |
| 2026-09-30 | 7.53 | 7.56 | 7.61 | 7.46 | +0.67% | 4,777,600 | 35,998,752 | 1.55 |
| 2026-09-29 | 7.55 | 7.51 | 7.56 | 7.48 | -0.66% | 4,185,800 | 31,459,420 | 1.36 |
| 2026-09-28 | 7.60 | 7.56 | 7.60 | 7.49 | +0.13% | 5,562,500 | 41,969,680 | 1.80 |
| 2026-09-24 | 7.59 | 7.55 | 7.66 | 7.48 | -0.53% | 6,084,600 | 45,895,724 | 1.97 |
| 2026-09-23 | 7.70 | 7.59 | 7.74 | 7.56 | -1.56% | 6,212,000 | 47,201,708 | 2.01 |
| 2026-09-22 | 7.68 | 7.71 | 7.79 | 7.54 | +0.13% | 9,228,600 | 70,785,088 | 2.99 |
| 2026-09-21 | 7.44 | 7.70 | 7.72 | 7.42 | +2.67% | 11,070,500 | 84,426,048 | 3.59 |
| 2026-09-18 | 7.57 | 7.50 | 7.63 | 7.40 | -1.70% | 12,819,200 | 96,375,712 | 4.16 |
| 2026-09-17 | 7.41 | 7.63 | 7.68 | 7.21 | +2.42% | 18,820,100 | 141,349,584 | 6.10 |
| 2026-09-16 | 7.55 | 7.45 | 7.65 | 7.39 | -1.46% | 11,702,000 | 87,569,840 | 3.79 |
| 2026-09-15 | 7.92 | 7.56 | 7.97 | 7.54 | -3.94% | 23,291,500 | 179,055,536 | 7.55 |
| 2026-09-14 | 8.29 | 7.87 | 8.58 | 7.78 | -8.91% | 39,104,400 | 313,616,480 | 12.68 |
| 2026-09-11 | 8.93 | 8.64 | 9.05 | 8.64 | -10.00% | 11,760,400 | 102,941,440 | 3.81 |
| 2026-09-10 | 8.82 | 9.60 | 9.60 | 8.51 | +9.97% | 41,302,100 | 388,581,056 | 13.39 |
| 2026-09-09 | 8.46 | 8.73 | 9.20 | 8.42 | +0.58% | 23,167,900 | 205,050,304 | 7.51 |
| 2026-09-08 | 8.17 | 8.68 | 8.77 | 8.12 | +7.16% | 18,121,100 | 154,169,248 | 5.88 |
| 2026-09-07 | 7.95 | 8.10 | 8.15 | 7.95 | +1.50% | 3,875,400 | 31,265,966 | 1.26 |
| 2026-09-04 | 7.77 | 7.98 | 8.07 | 7.73 | +3.10% | 4,973,000 | 39,516,240 | 1.61 |
| 2026-09-03 | 7.95 | 7.74 | 8.01 | 7.73 | -2.64% | 4,417,500 | 34,569,892 | 1.43 |
| 2026-09-02 | 8.21 | 7.95 | 8.21 | 7.90 | -2.81% | 5,463,800 | 43,550,728 | 1.77 |
| 2026-09-01 | 7.94 | 8.18 | 8.25 | 7.88 | +3.02% | 7,516,600 | 61,170,192 | 2.44 |
| 2026-08-31 | 8.00 | 7.94 | 8.09 | 7.87 | -1.00% | 4,973,300 | 39,515,020 | 1.61 |
| 2026-08-28 | 7.94 | 8.02 | 8.14 | 7.89 | +0.75% | 4,975,400 | 39,869,792 | 1.61 |
| 2026-08-27 | 8.07 | 7.96 | 8.12 | 7.91 | -2.33% | 4,558,900 | 36,433,696 | 1.48 |
| 2026-08-26 | 8.11 | 8.15 | 8.24 | 8.05 | +0.12% | 2,823,800 | 23,032,892 | 0.92 |
需要全历史数据与程序化访问？
查看 克明食品 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=sz002661 获取全部历史日线。