兴业科技

sz002674 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）

21.18

涨跌幅

-2.44%

成交量

19,828,700 股

成交额

423,589,888 元

换手率

6.78%

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	21.73	21.18	22.19	20.63	-2.44%	19,828,700	423,589,888	6.78
2026-10-13	20.33	21.71	22.37	19.60	+4.73%	25,646,200	541,244,544	8.77
2026-10-12	20.20	20.73	21.38	19.82	+1.52%	16,164,400	334,047,776	5.53
2026-10-09	20.04	20.42	20.45	19.16	+0.69%	12,185,900	242,077,152	4.17
2026-10-08	20.00	20.28	21.45	20.00	+2.32%	16,235,900	337,115,200	5.55
2026-09-30	19.75	19.82	20.16	19.40	+2.59%	7,401,000	146,364,992	2.53
2026-09-29	19.31	19.32	19.80	19.19	-0.92%	6,641,500	129,329,792	2.27
2026-09-28	20.41	19.50	20.41	19.46	-4.51%	9,184,500	181,324,064	3.14
2026-09-24	20.10	20.42	21.19	19.98	+0.84%	10,489,200	216,442,544	3.59
2026-09-23	20.60	20.25	20.65	19.93	-1.94%	9,461,700	190,896,112	3.23
2026-09-22	20.49	20.65	21.40	20.22	+2.23%	13,782,500	287,670,944	4.71
2026-09-21	20.00	20.20	20.82	19.88	+2.96%	12,448,400	253,638,016	4.25
2026-09-18	19.65	19.62	19.89	19.38	+1.71%	9,040,400	177,529,312	3.09
2026-09-17	19.55	19.29	19.80	19.00	-0.05%	9,314,800	179,989,024	3.18
2026-09-16	18.41	19.30	19.41	18.18	+4.72%	10,565,900	200,425,600	3.61
2026-09-15	18.50	18.43	18.78	18.33	-1.18%	6,439,300	119,291,248	2.20
2026-09-14	19.00	18.65	19.01	18.31	+0.21%	7,859,400	146,145,280	2.69
2026-09-11	18.93	18.61	19.14	18.18	-1.69%	10,102,600	187,504,064	3.45
2026-09-10	19.35	18.93	19.50	18.92	-2.27%	14,702,700	281,305,504	5.03
2026-09-09	20.65	19.37	21.52	19.31	-7.98%	31,878,000	648,334,272	10.90
2026-09-08	20.50	21.05	21.50	20.50	+0.57%	35,792,900	748,063,104	12.23
2026-09-07	20.93	20.93	20.93	20.93	-10.02%	1,531,400	32,052,202	0.52
2026-09-04	24.59	23.26	24.59	23.08	-3.88%	10,217,300	242,210,128	3.49
2026-09-03	24.50	24.20	24.74	23.90	-1.02%	8,910,800	216,127,584	3.05
2026-09-02	24.24	24.45	24.88	23.93	-0.45%	10,970,400	266,992,880	3.75
2026-09-01	24.82	24.56	24.84	23.75	-0.97%	11,099,500	267,765,616	3.79
2026-08-31	23.74	24.80	24.90	23.48	-0.36%	12,064,400	294,178,560	4.12
2026-08-28	25.68	24.89	25.95	24.80	-4.08%	14,046,400	355,144,448	4.80
2026-08-27	25.53	25.95	26.30	24.93	+3.02%	17,356,100	446,283,200	5.93
2026-08-26	26.25	25.19	26.41	24.42	-3.85%	15,374,100	387,067,584	5.25

需要全历史数据与程序化访问？查看兴业科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002674 获取全部历史日线。