百洋股份
sz002696 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）
9.75
涨跌幅
+10.05%
成交量
3,328,300 股
成交额
32,451,120 元
换手率
1.00%
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 | 9.75 | 9.75 | 9.75 | 9.75 | +10.05% | 3,328,300 | 32,451,120 | 1.00 |
| 2026-10-13 | 8.54 | 8.86 | 8.86 | 7.90 | +10.06% | 36,266,400 | 308,621,376 | 10.85 |
| 2026-10-12 | 7.70 | 8.05 | 8.05 | 7.69 | +9.97% | 13,014,700 | 103,751,648 | 3.89 |
| 2026-10-09 | 6.65 | 7.32 | 7.32 | 6.38 | +10.08% | 30,690,800 | 208,840,032 | 9.18 |
| 2026-10-08 | 6.62 | 6.65 | 6.91 | 6.59 | +1.06% | 18,745,000 | 125,707,968 | 5.61 |
| 2026-09-30 | 6.68 | 6.58 | 6.85 | 6.55 | -0.15% | 14,197,100 | 94,831,040 | 4.25 |
| 2026-09-29 | 6.45 | 6.59 | 6.65 | 6.43 | +1.54% | 13,162,500 | 86,422,952 | 3.94 |
| 2026-09-28 | 6.65 | 6.49 | 6.74 | 5.99 | -2.41% | 17,322,600 | 112,301,192 | 5.18 |
| 2026-09-24 | 6.62 | 6.65 | 6.85 | 6.50 | +0.91% | 21,540,700 | 143,917,520 | 6.44 |
| 2026-09-23 | 6.94 | 6.59 | 6.98 | 6.51 | -6.13% | 24,032,400 | 159,863,568 | 7.19 |
| 2026-09-22 | 6.83 | 7.02 | 7.11 | 6.72 | +2.33% | 26,110,500 | 181,181,072 | 7.81 |
| 2026-09-21 | 6.68 | 6.86 | 7.04 | 6.53 | +2.39% | 27,767,300 | 189,720,704 | 8.31 |
| 2026-09-18 | 6.50 | 6.70 | 7.07 | 6.42 | +2.45% | 34,724,300 | 235,051,024 | 10.39 |
| 2026-09-17 | 6.49 | 6.54 | 6.61 | 6.30 | -0.15% | 25,229,000 | 163,903,296 | 7.55 |
| 2026-09-16 | 6.43 | 6.55 | 6.67 | 6.29 | +1.08% | 20,557,300 | 133,813,168 | 6.15 |
| 2026-09-15 | 6.93 | 6.48 | 7.14 | 6.44 | -6.63% | 25,149,100 | 167,513,488 | 7.52 |
| 2026-09-14 | 6.78 | 6.94 | 7.07 | 6.68 | +0.43% | 25,833,500 | 177,616,240 | 7.73 |
| 2026-09-11 | 7.20 | 6.91 | 7.25 | 6.85 | -3.89% | 34,873,100 | 242,328,320 | 10.43 |
| 2026-09-10 | 7.76 | 7.19 | 7.80 | 7.17 | -7.35% | 49,993,000 | 369,604,096 | 14.96 |
| 2026-09-09 | 7.56 | 7.76 | 8.14 | 7.45 | +2.78% | 60,841,100 | 473,336,096 | 18.20 |
| 2026-09-08 | 7.05 | 7.55 | 7.73 | 7.04 | +7.40% | 50,279,000 | 375,435,040 | 15.04 |
| 2026-09-07 | 6.66 | 7.03 | 7.12 | 6.66 | +5.56% | 36,046,900 | 249,634,960 | 10.78 |
| 2026-09-04 | 6.43 | 6.66 | 6.84 | 6.34 | +4.06% | 38,420,000 | 255,830,352 | 11.49 |
| 2026-09-03 | 6.59 | 6.40 | 6.73 | 6.35 | -4.19% | 37,673,200 | 244,362,416 | 11.27 |
| 2026-09-02 | 7.83 | 6.68 | 7.83 | 6.55 | -8.24% | 55,787,500 | 381,220,192 | 16.69 |
| 2026-09-01 | 6.52 | 7.28 | 7.28 | 6.52 | +9.97% | 18,227,000 | 129,349,640 | 5.45 |
| 2026-08-31 | 6.35 | 6.62 | 7.03 | 6.26 | +3.60% | 39,406,900 | 264,242,096 | 11.79 |
| 2026-08-28 | 6.34 | 6.39 | 6.54 | 6.28 | +0.63% | 15,906,000 | 101,784,120 | 4.76 |
| 2026-08-27 | 6.27 | 6.35 | 6.39 | 6.22 | +1.11% | 10,660,000 | 67,428,600 | 3.19 |
| 2026-08-26 | 6.23 | 6.28 | 6.40 | 6.19 | -0.48% | 10,855,300 | 68,395,032 | 3.25 |
需要全历史数据与程序化访问？
查看 百洋股份 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=sz002696 获取全部历史日线。