珠江钢琴
sz002678 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）
4.44
涨跌幅
-1.11%
成交量
5,546,000 股
成交额
24,729,368 元
换手率
0.41%
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 | 4.48 | 4.44 | 4.51 | 4.41 | -1.11% | 5,546,000 | 24,729,368 | 0.41 |
| 2026-10-13 | 4.41 | 4.49 | 4.51 | 4.29 | +1.81% | 7,058,100 | 31,121,222 | 0.52 |
| 2026-10-12 | 4.45 | 4.41 | 4.49 | 4.35 | -1.12% | 6,012,500 | 26,574,470 | 0.44 |
| 2026-10-09 | 4.40 | 4.46 | 4.49 | 4.30 | +1.36% | 6,556,600 | 28,801,818 | 0.48 |
| 2026-10-08 | 4.43 | 4.40 | 4.47 | 4.34 | -0.45% | 6,379,400 | 28,074,318 | 0.47 |
| 2026-09-30 | 4.45 | 4.42 | 4.45 | 4.33 | +0.23% | 6,299,900 | 27,716,260 | 0.46 |
| 2026-09-29 | 4.35 | 4.41 | 4.45 | 4.34 | +1.61% | 6,611,500 | 29,080,866 | 0.49 |
| 2026-09-28 | 4.39 | 4.34 | 4.42 | 4.29 | -1.14% | 6,951,700 | 30,117,936 | 0.51 |
| 2026-09-24 | 4.42 | 4.39 | 4.48 | 4.37 | -0.90% | 6,724,200 | 29,716,182 | 0.50 |
| 2026-09-23 | 4.49 | 4.43 | 4.52 | 4.41 | -1.34% | 7,585,400 | 33,822,224 | 0.56 |
| 2026-09-22 | 4.44 | 4.49 | 4.55 | 4.40 | +0.90% | 7,395,700 | 33,106,464 | 0.54 |
| 2026-09-21 | 4.36 | 4.45 | 4.47 | 4.33 | +2.53% | 9,658,800 | 42,632,360 | 0.71 |
| 2026-09-18 | 4.38 | 4.34 | 4.42 | 4.34 | -1.14% | 9,984,200 | 43,644,492 | 0.74 |
| 2026-09-17 | 4.34 | 4.39 | 4.41 | 4.29 | +0.92% | 5,957,700 | 26,014,344 | 0.44 |
| 2026-09-16 | 4.29 | 4.35 | 4.37 | 4.26 | +1.16% | 4,930,900 | 21,372,132 | 0.36 |
| 2026-09-15 | 4.45 | 4.30 | 4.47 | 4.28 | -3.59% | 5,932,300 | 25,892,412 | 0.44 |
| 2026-09-14 | 4.45 | 4.46 | 4.51 | 4.35 | +0.22% | 8,533,500 | 37,791,996 | 0.63 |
| 2026-09-11 | 4.63 | 4.45 | 4.64 | 4.42 | -4.51% | 11,180,500 | 50,242,772 | 0.82 |
| 2026-09-10 | 4.67 | 4.66 | 4.71 | 4.62 | -0.85% | 8,735,100 | 40,742,872 | 0.64 |
| 2026-09-09 | 4.76 | 4.70 | 4.80 | 4.67 | -1.88% | 10,991,000 | 51,861,644 | 0.81 |
| 2026-09-08 | 4.80 | 4.79 | 4.87 | 4.74 | -0.21% | 16,724,800 | 80,332,952 | 1.23 |
| 2026-09-07 | 4.73 | 4.80 | 4.83 | 4.63 | +1.48% | 27,083,500 | 128,843,792 | 2.00 |
| 2026-09-04 | 4.41 | 4.73 | 4.92 | 4.41 | +1.50% | 42,053,600 | 199,867,392 | 3.10 |
| 2026-09-03 | 5.17 | 4.66 | 5.25 | 4.66 | -10.04% | 29,325,700 | 143,048,128 | 2.16 |
| 2026-09-02 | 5.24 | 5.18 | 5.24 | 5.10 | -1.33% | 9,133,200 | 47,196,336 | 0.67 |
| 2026-09-01 | 5.23 | 5.25 | 5.34 | 5.14 | +0.19% | 13,495,700 | 70,680,592 | 0.99 |
| 2026-08-31 | 5.15 | 5.24 | 5.26 | 5.06 | +1.75% | 11,142,400 | 57,369,200 | 0.82 |
| 2026-08-28 | 5.14 | 5.15 | 5.28 | 5.07 | +0.98% | 11,784,400 | 61,093,456 | 0.87 |
| 2026-08-27 | 4.85 | 5.10 | 5.14 | 4.81 | +4.72% | 15,396,200 | 77,080,320 | 1.13 |
| 2026-08-26 | 4.80 | 4.87 | 4.89 | 4.78 | +1.04% | 9,899,800 | 47,947,320 | 0.73 |
需要全历史数据与程序化访问？
查看 珠江钢琴 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=sz002678 获取全部历史日线。