奋达科技
sz002681 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）
4.29
涨跌幅
-1.61%
成交量
20,253,800 股
成交额
87,247,560 元
换手率
1.29%
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 | 4.35 | 4.29 | 4.36 | 4.27 | -1.61% | 20,253,800 | 87,247,560 | 1.29 |
| 2026-10-13 | 4.33 | 4.36 | 4.38 | 4.24 | +0.00% | 27,329,700 | 117,738,520 | 1.74 |
| 2026-10-12 | 4.39 | 4.36 | 4.41 | 4.32 | -0.68% | 21,812,400 | 95,124,280 | 1.39 |
| 2026-10-09 | 4.35 | 4.39 | 4.40 | 4.26 | +0.69% | 32,906,100 | 142,717,040 | 2.09 |
| 2026-10-08 | 4.46 | 4.36 | 4.50 | 4.33 | -1.80% | 27,401,000 | 120,485,664 | 1.74 |
| 2026-09-30 | 4.49 | 4.44 | 4.53 | 4.44 | -1.11% | 18,265,200 | 81,518,056 | 1.16 |
| 2026-09-29 | 4.40 | 4.49 | 4.52 | 4.38 | +1.58% | 22,063,300 | 98,710,608 | 1.40 |
| 2026-09-28 | 4.47 | 4.42 | 4.51 | 4.39 | -1.56% | 31,444,500 | 139,247,056 | 2.00 |
| 2026-09-24 | 4.53 | 4.49 | 4.58 | 4.47 | -0.88% | 24,683,300 | 111,402,256 | 1.57 |
| 2026-09-23 | 4.70 | 4.53 | 4.71 | 4.52 | -3.41% | 34,431,700 | 158,363,216 | 2.19 |
| 2026-09-22 | 4.66 | 4.69 | 4.88 | 4.64 | +1.30% | 60,389,900 | 285,881,152 | 3.84 |
| 2026-09-21 | 4.62 | 4.63 | 4.65 | 4.59 | +0.65% | 29,944,900 | 138,286,880 | 1.90 |
| 2026-09-18 | 4.59 | 4.60 | 4.62 | 4.55 | +0.66% | 27,436,600 | 125,747,520 | 1.75 |
| 2026-09-17 | 4.50 | 4.57 | 4.59 | 4.48 | +0.88% | 32,780,300 | 149,060,752 | 2.09 |
| 2026-09-16 | 4.48 | 4.53 | 4.57 | 4.45 | +0.44% | 25,958,500 | 117,027,368 | 1.65 |
| 2026-09-15 | 4.64 | 4.51 | 4.69 | 4.50 | -2.80% | 28,123,100 | 127,983,616 | 1.79 |
| 2026-09-14 | 4.55 | 4.64 | 4.65 | 4.52 | +1.31% | 32,119,000 | 147,934,272 | 2.04 |
| 2026-09-11 | 4.58 | 4.58 | 4.63 | 4.46 | -1.08% | 40,099,100 | 181,567,024 | 2.55 |
| 2026-09-10 | 4.73 | 4.63 | 4.74 | 4.61 | -2.53% | 33,859,500 | 157,327,488 | 2.15 |
| 2026-09-09 | 4.86 | 4.75 | 4.90 | 4.70 | -2.66% | 32,932,500 | 157,498,720 | 2.09 |
| 2026-09-08 | 4.88 | 4.88 | 4.93 | 4.84 | -0.41% | 32,536,100 | 159,101,504 | 2.07 |
| 2026-09-07 | 4.95 | 4.90 | 4.99 | 4.89 | -1.21% | 40,122,700 | 197,867,296 | 2.55 |
| 2026-09-04 | 5.04 | 4.96 | 5.10 | 4.92 | -1.59% | 44,970,300 | 225,738,032 | 2.86 |
| 2026-09-03 | 5.19 | 5.04 | 5.24 | 5.02 | -2.33% | 55,215,200 | 282,217,120 | 3.51 |
| 2026-09-02 | 5.20 | 5.16 | 5.22 | 5.07 | -0.19% | 63,951,800 | 329,628,864 | 4.07 |
| 2026-09-01 | 5.06 | 5.17 | 5.19 | 4.99 | +2.38% | 102,493,900 | 526,353,376 | 6.52 |
| 2026-08-31 | 4.80 | 5.05 | 5.10 | 4.70 | +7.91% | 117,871,400 | 585,334,656 | 7.50 |
| 2026-08-28 | 4.59 | 4.68 | 4.76 | 4.58 | +1.96% | 41,113,700 | 193,187,936 | 2.62 |
| 2026-08-27 | 4.49 | 4.59 | 4.62 | 4.49 | +1.55% | 28,854,700 | 132,206,168 | 1.84 |
| 2026-08-26 | 4.44 | 4.52 | 4.55 | 4.43 | +1.57% | 28,992,800 | 130,797,744 | 1.84 |
需要全历史数据与程序化访问？
查看 奋达科技 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=sz002681 获取全部历史日线。