远程股份
sz002692 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
-9.94%
成交量
109,294,200 股
成交额
497,362,592 元
换手率
15.22%
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 | 4.76 | 4.44 | 4.86 | 4.44 | -9.94% | 109,294,200 | 497,362,592 | 15.22 |
| 2026-10-13 | 5.76 | 4.93 | 5.76 | 4.89 | -5.92% | 154,581,000 | 835,504,128 | 21.53 |
| 2026-10-12 | 4.98 | 5.24 | 5.24 | 4.66 | +10.08% | 53,296,200 | 266,233,008 | 7.42 |
| 2026-10-09 | 4.35 | 4.76 | 4.76 | 4.35 | +9.93% | 17,126,900 | 80,596,488 | 2.39 |
| 2026-10-08 | 4.23 | 4.33 | 4.39 | 4.21 | +2.61% | 13,549,800 | 58,741,452 | 1.89 |
| 2026-09-30 | 4.33 | 4.22 | 4.33 | 4.18 | -1.63% | 7,772,500 | 32,854,830 | 1.08 |
| 2026-09-29 | 4.24 | 4.29 | 4.33 | 4.20 | +1.18% | 9,018,100 | 38,680,340 | 1.26 |
| 2026-09-28 | 4.29 | 4.24 | 4.30 | 4.18 | -1.17% | 9,774,300 | 41,285,828 | 1.36 |
| 2026-09-24 | 4.24 | 4.29 | 4.32 | 4.20 | +0.47% | 7,143,200 | 30,599,492 | 1.00 |
| 2026-09-23 | 4.38 | 4.27 | 4.41 | 4.23 | -2.95% | 11,293,100 | 48,423,768 | 1.57 |
| 2026-09-22 | 4.31 | 4.40 | 4.56 | 4.28 | +1.62% | 18,303,000 | 80,756,520 | 2.55 |
| 2026-09-21 | 4.29 | 4.33 | 4.33 | 4.28 | +1.17% | 9,107,100 | 39,223,556 | 1.27 |
| 2026-09-18 | 4.35 | 4.28 | 4.38 | 4.26 | -0.70% | 9,704,300 | 41,851,208 | 1.35 |
| 2026-09-17 | 4.36 | 4.31 | 4.37 | 4.25 | -0.92% | 9,570,000 | 41,131,856 | 1.33 |
| 2026-09-16 | 4.31 | 4.35 | 4.40 | 4.26 | +1.40% | 9,685,600 | 42,178,256 | 1.35 |
| 2026-09-15 | 4.42 | 4.29 | 4.43 | 4.28 | -3.16% | 11,357,200 | 49,373,732 | 1.58 |
| 2026-09-14 | 4.47 | 4.43 | 4.56 | 4.40 | -0.89% | 11,553,900 | 51,550,196 | 1.61 |
| 2026-09-11 | 4.53 | 4.47 | 4.64 | 4.44 | -1.32% | 19,540,400 | 87,918,080 | 2.72 |
| 2026-09-10 | 4.48 | 4.53 | 4.70 | 4.38 | +1.34% | 27,541,800 | 125,247,616 | 3.84 |
| 2026-09-09 | 4.42 | 4.47 | 4.59 | 4.40 | +1.13% | 20,504,300 | 92,347,768 | 2.86 |
| 2026-09-08 | 4.32 | 4.42 | 4.45 | 4.28 | +2.55% | 12,450,500 | 54,460,748 | 1.73 |
| 2026-09-07 | 4.22 | 4.31 | 4.33 | 4.21 | +1.41% | 9,140,600 | 39,059,848 | 1.27 |
| 2026-09-04 | 4.27 | 4.25 | 4.32 | 4.21 | +0.00% | 8,839,800 | 37,745,092 | 1.23 |
| 2026-09-03 | 4.31 | 4.25 | 4.34 | 4.22 | -0.93% | 8,061,500 | 34,403,628 | 1.12 |
| 2026-09-02 | 4.28 | 4.29 | 4.33 | 4.25 | -0.23% | 9,603,900 | 41,197,132 | 1.34 |
| 2026-09-01 | 4.33 | 4.30 | 4.36 | 4.26 | -0.69% | 8,813,300 | 37,934,592 | 1.23 |
| 2026-08-31 | 4.28 | 4.33 | 4.34 | 4.26 | +0.70% | 6,990,900 | 30,110,400 | 0.97 |
| 2026-08-28 | 4.28 | 4.30 | 4.34 | 4.25 | +0.47% | 8,833,400 | 37,978,748 | 1.23 |
| 2026-08-27 | 4.31 | 4.28 | 4.31 | 4.24 | -0.70% | 7,165,100 | 30,638,892 | 1.00 |
| 2026-08-26 | 4.25 | 4.31 | 4.35 | 4.23 | +1.17% | 10,467,100 | 45,029,896 | 1.46 |
需要全历史数据与程序化访问？
查看 远程股份 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=sz002692 获取全部历史日线。