乔治白
sz002687 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）
6.36
涨跌幅
-0.63%
成交量
17,072,200 股
成交额
108,601,912 元
换手率
4.13%
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 | 6.40 | 6.36 | 6.46 | 6.25 | -0.63% | 17,072,200 | 108,601,912 | 4.13 |
| 2026-10-13 | 6.17 | 6.40 | 6.43 | 5.94 | +3.23% | 30,173,400 | 187,079,584 | 7.29 |
| 2026-10-12 | 6.22 | 6.20 | 6.62 | 6.15 | -0.96% | 35,860,600 | 226,356,896 | 8.67 |
| 2026-10-09 | 6.41 | 6.26 | 6.57 | 6.06 | +1.95% | 55,646,600 | 349,536,064 | 13.45 |
| 2026-10-08 | 5.93 | 6.14 | 6.14 | 5.93 | +10.04% | 21,152,900 | 128,882,320 | 5.11 |
| 2026-09-30 | 5.74 | 5.58 | 5.74 | 5.51 | -1.06% | 10,786,400 | 60,177,068 | 2.61 |
| 2026-09-29 | 5.58 | 5.64 | 5.75 | 5.58 | -1.05% | 11,671,500 | 65,981,176 | 2.82 |
| 2026-09-28 | 5.86 | 5.70 | 5.94 | 5.50 | -1.21% | 22,734,000 | 128,291,576 | 5.50 |
| 2026-09-24 | 5.54 | 5.77 | 5.88 | 5.51 | +3.59% | 28,374,800 | 161,911,008 | 6.86 |
| 2026-09-23 | 6.11 | 5.57 | 6.11 | 5.50 | -8.24% | 44,257,100 | 249,954,176 | 10.70 |
| 2026-09-22 | 6.58 | 6.07 | 6.58 | 6.00 | -8.72% | 46,069,200 | 283,841,376 | 11.14 |
| 2026-09-21 | 6.47 | 6.65 | 6.72 | 6.37 | +4.56% | 17,372,300 | 114,493,816 | 4.20 |
| 2026-09-18 | 6.29 | 6.36 | 6.45 | 6.19 | +1.11% | 11,500,800 | 73,260,720 | 2.78 |
| 2026-09-17 | 6.10 | 6.29 | 6.34 | 6.05 | +2.95% | 12,018,200 | 75,141,072 | 2.91 |
| 2026-09-16 | 5.91 | 6.11 | 6.18 | 5.90 | +2.86% | 12,056,700 | 73,115,448 | 2.91 |
| 2026-09-15 | 6.22 | 5.94 | 6.22 | 5.92 | -4.04% | 16,420,200 | 99,282,352 | 3.97 |
| 2026-09-14 | 6.24 | 6.19 | 6.30 | 6.15 | -0.80% | 11,427,900 | 71,009,848 | 2.76 |
| 2026-09-11 | 6.20 | 6.24 | 6.28 | 6.07 | +0.48% | 14,093,000 | 86,715,336 | 3.41 |
| 2026-09-10 | 6.47 | 6.21 | 6.47 | 6.10 | -3.12% | 17,159,700 | 106,425,456 | 4.15 |
| 2026-09-09 | 6.50 | 6.41 | 6.75 | 6.34 | -0.93% | 25,547,200 | 166,792,576 | 6.18 |
| 2026-09-08 | 6.17 | 6.47 | 6.53 | 6.16 | +5.03% | 20,902,000 | 134,008,112 | 5.05 |
| 2026-09-07 | 6.22 | 6.16 | 6.27 | 6.14 | -0.32% | 9,616,300 | 59,527,784 | 2.32 |
| 2026-09-04 | 6.10 | 6.18 | 6.19 | 6.03 | +1.81% | 12,931,900 | 79,062,224 | 3.13 |
| 2026-09-03 | 6.31 | 6.07 | 6.36 | 6.07 | -3.50% | 16,241,400 | 100,155,848 | 3.93 |
| 2026-09-02 | 6.44 | 6.29 | 6.48 | 6.29 | -2.33% | 10,160,600 | 64,628,560 | 2.46 |
| 2026-09-01 | 6.36 | 6.44 | 6.46 | 6.31 | +1.10% | 12,797,900 | 81,735,848 | 3.09 |
| 2026-08-31 | 6.36 | 6.37 | 6.56 | 6.26 | +0.16% | 17,226,100 | 110,764,120 | 4.16 |
| 2026-08-28 | 6.30 | 6.36 | 6.43 | 6.21 | +1.27% | 14,393,800 | 91,241,064 | 3.48 |
| 2026-08-27 | 6.17 | 6.28 | 6.35 | 6.06 | +1.95% | 24,638,000 | 153,750,416 | 5.96 |
| 2026-08-26 | 6.58 | 6.16 | 6.66 | 6.09 | -4.50% | 35,152,300 | 221,578,256 | 8.50 |
需要全历史数据与程序化访问？
查看 乔治白 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=sz002687 获取全部历史日线。