信质集团
sz002664 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）
13.85
涨跌幅
-3.21%
成交量
5,058,900 股
成交额
70,772,560 元
换手率
1.26%
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 | 14.13 | 13.85 | 14.25 | 13.83 | -3.21% | 5,058,900 | 70,772,560 | 1.26 |
| 2026-10-13 | 14.00 | 14.31 | 14.80 | 13.62 | +1.56% | 6,647,300 | 94,057,408 | 1.65 |
| 2026-10-12 | 14.33 | 14.09 | 14.38 | 14.02 | -1.95% | 3,068,500 | 43,407,788 | 0.76 |
| 2026-10-09 | 14.05 | 14.37 | 14.40 | 13.66 | +1.77% | 4,521,700 | 63,377,012 | 1.12 |
| 2026-10-08 | 14.31 | 14.12 | 14.48 | 13.97 | -1.33% | 3,856,800 | 54,496,536 | 0.96 |
| 2026-09-30 | 14.55 | 14.31 | 14.59 | 14.27 | -0.07% | 2,801,900 | 40,293,092 | 0.70 |
| 2026-09-29 | 14.53 | 14.32 | 14.58 | 14.25 | -0.21% | 3,203,200 | 46,091,640 | 0.79 |
| 2026-09-28 | 14.66 | 14.35 | 14.83 | 14.30 | -2.51% | 4,195,000 | 60,652,076 | 1.04 |
| 2026-09-24 | 14.93 | 14.72 | 15.10 | 14.71 | -1.08% | 2,927,000 | 43,557,880 | 0.73 |
| 2026-09-23 | 15.03 | 14.88 | 15.04 | 14.84 | -0.40% | 2,021,800 | 30,190,032 | 0.50 |
| 2026-09-22 | 15.23 | 14.94 | 15.26 | 14.87 | -0.40% | 2,806,000 | 42,180,860 | 0.70 |
| 2026-09-21 | 14.86 | 15.00 | 15.27 | 14.86 | +0.94% | 3,551,200 | 53,421,644 | 0.88 |
| 2026-09-18 | 14.73 | 14.86 | 14.90 | 14.65 | +1.85% | 3,553,400 | 52,665,896 | 0.88 |
| 2026-09-17 | 14.29 | 14.59 | 14.69 | 14.18 | +2.03% | 4,368,900 | 63,369,692 | 1.08 |
| 2026-09-16 | 14.19 | 14.30 | 14.34 | 13.99 | +0.92% | 3,253,100 | 46,181,408 | 0.81 |
| 2026-09-15 | 14.50 | 14.17 | 14.55 | 14.15 | -2.14% | 2,836,100 | 40,535,180 | 0.70 |
| 2026-09-14 | 14.44 | 14.48 | 14.73 | 14.38 | +0.21% | 2,537,100 | 36,904,016 | 0.63 |
| 2026-09-11 | 14.75 | 14.45 | 14.79 | 14.31 | -2.89% | 4,975,300 | 72,007,968 | 1.23 |
| 2026-09-10 | 15.05 | 14.88 | 15.20 | 14.85 | -2.30% | 3,194,800 | 47,681,088 | 0.79 |
| 2026-09-09 | 15.33 | 15.23 | 15.46 | 15.18 | -0.65% | 2,803,000 | 42,868,152 | 0.70 |
| 2026-09-08 | 15.64 | 15.33 | 15.65 | 15.31 | -1.73% | 4,274,400 | 65,893,416 | 1.06 |
| 2026-09-07 | 15.20 | 15.60 | 15.96 | 15.16 | +2.63% | 5,006,100 | 78,103,504 | 1.24 |
| 2026-09-04 | 15.61 | 15.20 | 15.73 | 15.15 | -2.19% | 3,499,900 | 54,131,296 | 0.87 |
| 2026-09-03 | 15.42 | 15.54 | 15.63 | 15.41 | +0.97% | 2,931,400 | 45,525,900 | 0.73 |
| 2026-09-02 | 15.55 | 15.39 | 15.55 | 15.21 | -0.84% | 3,027,900 | 46,512,304 | 0.75 |
| 2026-09-01 | 15.47 | 15.52 | 15.68 | 15.45 | -0.06% | 3,026,200 | 47,115,784 | 0.75 |
| 2026-08-31 | 15.22 | 15.53 | 15.55 | 15.13 | +1.04% | 3,358,700 | 51,709,360 | 0.83 |
| 2026-08-28 | 15.68 | 15.37 | 15.87 | 15.36 | -2.47% | 5,176,800 | 80,074,424 | 1.28 |
| 2026-08-27 | 15.16 | 15.76 | 16.05 | 15.10 | +3.75% | 6,574,500 | 103,246,912 | 1.63 |
| 2026-08-26 | 15.17 | 15.19 | 15.42 | 15.08 | -0.72% | 2,775,300 | 42,304,624 | 0.69 |
需要全历史数据与程序化访问？
查看 信质集团 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=sz002664 获取全部历史日线。