顺威股份
sz002676 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）
5.25
涨跌幅
-1.50%
成交量
7,612,800 股
成交额
40,233,580 元
换手率
1.06%
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 | 5.33 | 5.25 | 5.36 | 5.22 | -1.50% | 7,612,800 | 40,233,580 | 1.06 |
| 2026-10-13 | 5.15 | 5.33 | 5.36 | 5.10 | +2.30% | 12,033,300 | 63,156,976 | 1.67 |
| 2026-10-12 | 5.35 | 5.21 | 5.37 | 5.21 | -2.62% | 8,218,500 | 43,208,708 | 1.14 |
| 2026-10-09 | 5.28 | 5.35 | 5.36 | 5.13 | +1.33% | 12,661,600 | 66,221,484 | 1.76 |
| 2026-10-08 | 5.18 | 5.28 | 5.39 | 5.17 | +2.33% | 13,132,000 | 69,485,264 | 1.82 |
| 2026-09-30 | 5.20 | 5.16 | 5.23 | 5.11 | -0.58% | 8,920,600 | 46,083,208 | 1.24 |
| 2026-09-29 | 5.22 | 5.19 | 5.31 | 5.17 | -0.95% | 8,594,800 | 45,007,012 | 1.19 |
| 2026-09-28 | 5.23 | 5.24 | 5.29 | 5.12 | -0.38% | 9,840,300 | 51,254,248 | 1.37 |
| 2026-09-24 | 5.30 | 5.26 | 5.37 | 5.26 | -0.75% | 9,196,400 | 48,728,056 | 1.28 |
| 2026-09-23 | 5.35 | 5.30 | 5.38 | 5.29 | -0.75% | 7,980,000 | 42,463,604 | 1.11 |
| 2026-09-22 | 5.44 | 5.34 | 5.44 | 5.33 | -1.29% | 8,357,000 | 44,813,296 | 1.16 |
| 2026-09-21 | 5.28 | 5.41 | 5.43 | 5.28 | +1.12% | 11,851,600 | 63,804,428 | 1.65 |
| 2026-09-18 | 5.28 | 5.35 | 5.39 | 5.24 | +1.71% | 12,310,800 | 65,518,056 | 1.71 |
| 2026-09-17 | 5.14 | 5.26 | 5.31 | 5.10 | +1.74% | 10,973,400 | 57,245,952 | 1.52 |
| 2026-09-16 | 5.04 | 5.17 | 5.19 | 4.99 | +1.97% | 7,881,400 | 40,312,860 | 1.09 |
| 2026-09-15 | 5.17 | 5.07 | 5.19 | 5.05 | -1.93% | 9,405,000 | 47,922,424 | 1.31 |
| 2026-09-14 | 5.16 | 5.17 | 5.21 | 5.14 | -0.58% | 7,938,200 | 41,070,164 | 1.10 |
| 2026-09-11 | 5.24 | 5.20 | 5.27 | 5.09 | -1.33% | 13,578,400 | 70,043,056 | 1.89 |
| 2026-09-10 | 5.37 | 5.27 | 5.38 | 5.25 | -1.50% | 9,033,600 | 47,928,556 | 1.25 |
| 2026-09-09 | 5.36 | 5.35 | 5.38 | 5.30 | -0.56% | 6,995,200 | 37,347,064 | 0.97 |
| 2026-09-08 | 5.22 | 5.38 | 5.41 | 5.19 | +3.46% | 13,787,200 | 73,532,728 | 1.92 |
| 2026-09-07 | 5.21 | 5.20 | 5.25 | 5.19 | -0.19% | 6,534,000 | 34,090,520 | 0.91 |
| 2026-09-04 | 5.23 | 5.21 | 5.30 | 5.19 | +0.00% | 8,576,100 | 45,039,184 | 1.19 |
| 2026-09-03 | 5.30 | 5.21 | 5.33 | 5.19 | -0.95% | 8,791,400 | 46,034,988 | 1.22 |
| 2026-09-02 | 5.30 | 5.26 | 5.33 | 5.22 | -1.31% | 8,439,200 | 44,353,584 | 1.17 |
| 2026-09-01 | 5.28 | 5.33 | 5.34 | 5.28 | +0.95% | 9,616,900 | 51,140,996 | 1.34 |
| 2026-08-31 | 5.19 | 5.28 | 5.31 | 5.19 | +0.76% | 12,038,000 | 63,374,640 | 1.67 |
| 2026-08-28 | 5.17 | 5.24 | 5.31 | 5.14 | +1.35% | 12,736,700 | 66,839,972 | 1.77 |
| 2026-08-27 | 5.16 | 5.17 | 5.19 | 5.10 | +0.78% | 9,893,700 | 50,945,212 | 1.37 |
| 2026-08-26 | 5.17 | 5.13 | 5.24 | 5.11 | -0.77% | 9,974,100 | 51,465,712 | 1.39 |
需要全历史数据与程序化访问？
查看 顺威股份 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=sz002676 获取全部历史日线。