控制台 登录/注册

国盛证券

sz002670 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）
10.94
涨跌幅
-1.00%
成交量
11,517,600 股
成交额
126,531,648 元
换手率
0.71%
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 11.05 10.94 11.20 10.90 -1.00% 11,517,600 126,531,648 0.71
2026-10-13 10.96 11.05 11.17 10.92 -0.09% 16,455,900 181,899,120 1.01
2026-10-12 11.07 11.06 11.15 10.99 -0.90% 11,318,900 125,256,448 0.70
2026-10-09 10.85 11.16 11.18 10.69 +2.86% 22,748,300 248,618,064 1.40
2026-10-08 11.16 10.85 11.24 10.78 -2.95% 14,654,400 160,528,992 0.90
2026-09-30 11.30 11.18 11.35 11.16 -0.45% 10,028,300 112,392,112 0.62
2026-09-29 10.97 11.23 11.30 10.97 +1.81% 13,998,800 157,168,720 0.86
2026-09-28 11.13 11.03 11.19 10.93 -3.92% 19,605,900 216,486,928 1.21
2026-09-24 11.60 11.48 11.70 11.45 -1.88% 10,810,600 124,635,704 0.67
2026-09-23 11.81 11.70 11.85 11.65 -1.27% 11,564,800 135,481,648 0.71
2026-09-22 11.90 11.85 11.98 11.79 -0.25% 18,484,900 219,391,776 1.14
2026-09-21 11.71 11.88 11.90 11.58 +1.63% 22,270,600 261,444,544 1.37
2026-09-18 11.55 11.69 11.72 11.52 +1.56% 16,049,600 186,640,528 0.99
2026-09-17 11.50 11.51 11.60 11.44 -0.43% 13,766,400 158,452,336 0.85
2026-09-16 11.25 11.56 11.63 11.19 +2.30% 18,622,600 212,924,640 1.15
2026-09-15 11.50 11.30 11.54 11.29 -1.82% 13,509,500 153,297,408 0.83
2026-09-14 11.67 11.51 11.79 11.47 -1.79% 17,250,100 199,988,608 1.06
2026-09-11 12.16 11.72 12.22 11.67 -4.64% 31,360,300 370,438,272 1.93
2026-09-10 12.23 12.29 12.43 12.23 -0.41% 20,182,700 248,489,680 1.24
2026-09-09 12.37 12.34 12.46 12.24 -0.24% 22,411,700 276,782,944 1.38
2026-09-08 12.50 12.37 12.60 12.30 -0.72% 31,745,900 395,102,816 1.96
2026-09-07 12.60 12.46 12.82 12.40 -2.12% 45,241,000 568,014,528 2.79
2026-09-04 13.00 12.73 13.13 12.61 +0.32% 85,420,100 1,095,596,672 5.26
2026-09-03 12.26 12.69 13.42 12.26 +4.02% 107,579,500 1,397,237,248 6.63
2026-09-02 12.51 12.20 12.65 12.17 -2.94% 45,371,600 560,230,784 2.79
2026-09-01 12.03 12.57 12.85 11.90 +4.49% 64,313,600 802,368,704 3.96
2026-08-31 11.94 12.03 12.14 11.79 -0.17% 43,489,400 518,880,320 2.68
2026-08-28 11.78 12.05 12.50 11.50 +2.99% 75,498,300 905,829,376 4.65
2026-08-27 10.99 11.70 12.12 10.97 +6.17% 78,091,600 914,594,688 4.81
2026-08-26 10.79 11.02 11.11 10.76 +1.57% 24,723,200 271,917,120 1.52
需要全历史数据与程序化访问？ 查看 国盛证券 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=sz002670 获取全部历史日线。