峰璟股份
sz002662 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）
3.09
涨跌幅
-0.96%
成交量
8,179,000 股
成交额
25,386,534 元
换手率
0.55%
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 | 3.12 | 3.09 | 3.14 | 3.08 | -0.96% | 8,179,000 | 25,386,534 | 0.55 |
| 2026-10-13 | 3.09 | 3.12 | 3.14 | 3.04 | +0.00% | 14,238,900 | 43,965,352 | 0.95 |
| 2026-10-12 | 3.15 | 3.12 | 3.17 | 3.11 | -0.95% | 8,893,900 | 27,858,020 | 0.59 |
| 2026-10-09 | 3.11 | 3.15 | 3.16 | 3.06 | +0.96% | 13,719,900 | 42,638,416 | 0.91 |
| 2026-10-08 | 3.13 | 3.12 | 3.18 | 3.10 | +0.00% | 10,244,000 | 32,115,334 | 0.68 |
| 2026-09-30 | 3.12 | 3.12 | 3.17 | 3.09 | +0.00% | 8,340,200 | 26,079,888 | 0.56 |
| 2026-09-29 | 3.10 | 3.12 | 3.15 | 3.09 | +0.65% | 9,505,300 | 29,726,522 | 0.63 |
| 2026-09-28 | 3.11 | 3.10 | 3.12 | 3.07 | +0.00% | 9,334,500 | 28,895,662 | 0.62 |
| 2026-09-24 | 3.11 | 3.10 | 3.14 | 3.09 | +0.00% | 7,043,200 | 21,904,484 | 0.47 |
| 2026-09-23 | 3.17 | 3.10 | 3.19 | 3.09 | -2.52% | 14,734,000 | 46,183,316 | 0.98 |
| 2026-09-22 | 3.22 | 3.18 | 3.24 | 3.17 | -0.93% | 10,024,300 | 31,988,922 | 0.67 |
| 2026-09-21 | 3.20 | 3.21 | 3.22 | 3.18 | +0.63% | 9,728,000 | 31,186,184 | 0.65 |
| 2026-09-18 | 3.22 | 3.19 | 3.25 | 3.18 | -1.24% | 11,201,400 | 35,898,360 | 0.75 |
| 2026-09-17 | 3.18 | 3.23 | 3.24 | 3.15 | +1.57% | 11,006,100 | 35,170,536 | 0.73 |
| 2026-09-16 | 3.17 | 3.18 | 3.20 | 3.13 | +0.32% | 7,594,200 | 24,064,870 | 0.51 |
| 2026-09-15 | 3.23 | 3.17 | 3.25 | 3.16 | -1.86% | 9,115,600 | 29,081,428 | 0.61 |
| 2026-09-14 | 3.19 | 3.23 | 3.27 | 3.17 | +1.25% | 9,884,500 | 32,003,840 | 0.66 |
| 2026-09-11 | 3.25 | 3.19 | 3.25 | 3.18 | -2.15% | 11,707,200 | 37,502,396 | 0.78 |
| 2026-09-10 | 3.31 | 3.26 | 3.31 | 3.24 | -1.21% | 8,183,300 | 26,709,608 | 0.55 |
| 2026-09-09 | 3.33 | 3.30 | 3.33 | 3.28 | -0.60% | 8,196,500 | 27,115,918 | 0.55 |
| 2026-09-08 | 3.28 | 3.32 | 3.33 | 3.27 | +0.61% | 10,638,900 | 35,179,468 | 0.71 |
| 2026-09-07 | 3.29 | 3.30 | 3.33 | 3.28 | +0.00% | 8,693,500 | 28,711,712 | 0.58 |
| 2026-09-04 | 3.34 | 3.30 | 3.37 | 3.27 | -0.60% | 9,214,600 | 30,663,080 | 0.61 |
| 2026-09-03 | 3.37 | 3.32 | 3.40 | 3.31 | -1.19% | 9,786,500 | 32,741,198 | 0.65 |
| 2026-09-02 | 3.31 | 3.36 | 3.38 | 3.26 | +1.20% | 14,359,300 | 47,773,888 | 0.96 |
| 2026-09-01 | 3.28 | 3.32 | 3.35 | 3.27 | +0.91% | 10,402,700 | 34,593,684 | 0.69 |
| 2026-08-31 | 3.34 | 3.29 | 3.36 | 3.28 | -2.08% | 11,764,700 | 38,809,580 | 0.78 |
| 2026-08-28 | 3.27 | 3.36 | 3.43 | 3.26 | +2.75% | 24,460,000 | 82,394,352 | 1.63 |
| 2026-08-27 | 3.26 | 3.27 | 3.30 | 3.20 | -0.91% | 12,598,600 | 40,947,632 | 0.84 |
| 2026-08-26 | 3.27 | 3.30 | 3.33 | 3.25 | +0.61% | 10,181,300 | 33,556,384 | 0.68 |
需要全历史数据与程序化访问？
查看 峰璟股份 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=sz002662 获取全部历史日线。