浙江美大

sz002677 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）

6.10

涨跌幅

-2.40%

成交量

5,985,700 股

成交额

36,890,688 元

换手率

1.10%

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	6.23	6.10	6.31	6.07	-2.40%	5,985,700	36,890,688	1.10
2026-10-13	6.08	6.25	6.49	6.01	+2.63%	11,795,100	73,648,464	2.16
2026-10-12	6.15	6.09	6.22	6.06	-1.30%	3,652,500	22,359,904	0.67
2026-10-09	6.04	6.17	6.18	5.92	+1.65%	5,127,000	30,973,380	0.94
2026-10-08	6.19	6.07	6.25	6.00	-0.98%	6,485,400	39,592,444	1.19
2026-09-30	6.20	6.13	6.20	6.07	+0.66%	4,773,700	29,303,308	0.87
2026-09-29	6.19	6.09	6.22	6.07	-1.46%	7,011,200	42,963,132	1.28
2026-09-28	6.37	6.18	6.55	6.18	-3.44%	10,851,900	68,165,336	1.99
2026-09-24	6.25	6.40	6.68	6.25	+1.59%	15,825,000	102,729,560	2.90
2026-09-23	6.17	6.30	6.45	6.08	+1.61%	13,463,600	84,984,032	2.47
2026-09-22	6.08	6.20	6.25	6.06	+1.97%	6,981,700	43,059,988	1.28
2026-09-21	6.18	6.08	6.21	6.08	-1.14%	7,516,200	46,053,928	1.38
2026-09-18	6.23	6.15	6.31	6.15	-1.28%	8,434,100	52,387,904	1.54
2026-09-17	6.21	6.23	6.26	6.11	+0.16%	5,532,000	34,302,872	1.01
2026-09-16	6.37	6.22	6.65	6.19	-0.32%	8,610,300	54,475,380	1.58
2026-09-15	6.42	6.24	6.45	6.23	-2.95%	3,613,100	22,777,940	0.66
2026-09-14	6.31	6.43	6.45	6.28	+1.90%	3,711,900	23,706,228	0.68
2026-09-11	6.36	6.31	6.44	6.29	-0.79%	5,480,400	34,783,340	1.00
2026-09-10	6.44	6.36	6.48	6.36	-1.85%	3,512,300	22,467,674	0.64
2026-09-09	6.59	6.48	6.59	6.43	-1.67%	3,809,800	24,688,260	0.70
2026-09-08	6.59	6.59	6.63	6.55	+0.00%	2,579,000	17,009,124	0.47
2026-09-07	6.57	6.59	6.64	6.50	+0.30%	3,822,400	25,140,936	0.70
2026-09-04	6.66	6.57	6.73	6.53	-1.35%	7,300,200	48,461,896	1.34
2026-09-03	6.78	6.66	6.87	6.63	-1.77%	4,028,500	27,051,448	0.74
2026-09-02	6.79	6.78	6.83	6.65	-0.15%	4,476,600	30,139,680	0.82
2026-09-01	6.70	6.79	6.87	6.65	+1.65%	5,830,800	39,354,304	1.07
2026-08-31	6.76	6.68	6.80	6.63	-1.76%	4,958,200	33,151,240	0.91
2026-08-28	6.84	6.80	6.88	6.78	-0.58%	3,217,000	21,919,320	0.59
2026-08-27	6.89	6.84	6.91	6.81	-0.73%	4,265,200	29,253,192	0.78
2026-08-26	6.96	6.89	7.08	6.85	-0.72%	5,406,600	37,595,336	0.99

需要全历史数据与程序化访问？查看浙江美大日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002677 获取全部历史日线。