金河生物
sz002688 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）
5.06
涨跌幅
-2.13%
成交量
6,891,300 股
成交额
35,078,280 元
换手率
0.92%
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 | 5.16 | 5.06 | 5.17 | 5.05 | -2.13% | 6,891,300 | 35,078,280 | 0.92 |
| 2026-10-13 | 5.14 | 5.17 | 5.20 | 5.06 | +0.00% | 8,546,800 | 43,910,980 | 1.14 |
| 2026-10-12 | 5.30 | 5.17 | 5.34 | 5.15 | -2.45% | 12,336,600 | 64,144,576 | 1.65 |
| 2026-10-09 | 5.22 | 5.30 | 5.33 | 5.15 | +1.73% | 13,184,500 | 68,971,296 | 1.76 |
| 2026-10-08 | 5.31 | 5.21 | 5.55 | 5.19 | +0.19% | 20,137,400 | 107,553,696 | 2.69 |
| 2026-09-30 | 5.15 | 5.20 | 5.22 | 5.14 | +1.17% | 5,005,400 | 25,962,872 | 0.67 |
| 2026-09-29 | 5.15 | 5.14 | 5.19 | 5.12 | -0.19% | 4,827,900 | 24,897,250 | 0.64 |
| 2026-09-28 | 5.15 | 5.15 | 5.19 | 5.10 | +0.00% | 4,704,200 | 24,158,842 | 0.63 |
| 2026-09-24 | 5.19 | 5.15 | 5.21 | 5.13 | -0.39% | 4,764,500 | 24,572,664 | 0.64 |
| 2026-09-23 | 5.27 | 5.17 | 5.27 | 5.16 | -1.71% | 7,038,700 | 36,579,096 | 0.94 |
| 2026-09-22 | 5.27 | 5.26 | 5.31 | 5.17 | -0.19% | 10,624,000 | 55,676,908 | 1.42 |
| 2026-09-21 | 5.12 | 5.27 | 5.29 | 5.12 | +2.53% | 10,045,700 | 52,525,856 | 1.34 |
| 2026-09-18 | 5.19 | 5.14 | 5.24 | 5.11 | -0.58% | 7,400,000 | 38,253,120 | 0.99 |
| 2026-09-17 | 5.14 | 5.17 | 5.19 | 5.08 | +0.78% | 6,443,800 | 33,161,850 | 0.86 |
| 2026-09-16 | 5.07 | 5.13 | 5.16 | 5.02 | +1.18% | 6,249,100 | 31,957,174 | 0.83 |
| 2026-09-15 | 5.21 | 5.07 | 5.21 | 5.06 | -2.50% | 9,095,600 | 46,476,020 | 1.21 |
| 2026-09-14 | 5.24 | 5.20 | 5.25 | 5.15 | -0.76% | 8,092,300 | 42,017,292 | 1.08 |
| 2026-09-11 | 5.36 | 5.24 | 5.38 | 5.18 | -2.78% | 13,330,400 | 69,880,312 | 1.78 |
| 2026-09-10 | 5.46 | 5.39 | 5.53 | 5.38 | -1.82% | 12,914,900 | 70,165,936 | 1.72 |
| 2026-09-09 | 5.45 | 5.49 | 5.56 | 5.42 | +0.18% | 16,467,700 | 90,676,056 | 2.20 |
| 2026-09-08 | 5.36 | 5.48 | 5.50 | 5.33 | +2.62% | 18,380,100 | 100,229,976 | 2.45 |
| 2026-09-07 | 5.29 | 5.34 | 5.39 | 5.29 | +1.14% | 12,599,100 | 67,256,120 | 1.68 |
| 2026-09-04 | 5.20 | 5.28 | 5.37 | 5.17 | +1.73% | 15,457,700 | 81,740,200 | 2.06 |
| 2026-09-03 | 5.28 | 5.19 | 5.37 | 5.19 | -2.08% | 12,946,100 | 67,863,176 | 1.73 |
| 2026-09-02 | 5.44 | 5.30 | 5.46 | 5.26 | -2.39% | 18,761,000 | 99,823,328 | 2.50 |
| 2026-09-01 | 5.15 | 5.43 | 5.58 | 5.14 | +5.23% | 33,502,000 | 181,410,640 | 4.47 |
| 2026-08-31 | 5.21 | 5.16 | 5.22 | 5.13 | -1.15% | 8,073,100 | 41,668,324 | 1.08 |
| 2026-08-28 | 5.21 | 5.22 | 5.23 | 5.13 | -0.57% | 9,735,500 | 50,481,752 | 1.30 |
| 2026-08-27 | 5.29 | 5.25 | 5.31 | 5.21 | -0.57% | 6,592,800 | 34,538,200 | 0.88 |
| 2026-08-26 | 5.26 | 5.28 | 5.34 | 5.23 | +0.19% | 7,112,000 | 37,640,320 | 0.95 |
需要全历史数据与程序化访问？
查看 金河生物 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=sz002688 获取全部历史日线。