奥瑞金
sz002701 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
-0.69%
成交量
19,346,400 股
成交额
83,101,280 元
换手率
0.76%
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 | 4.29 | 4.29 | 4.33 | 4.25 | -0.69% | 19,346,400 | 83,101,280 | 0.76 |
| 2026-10-13 | 4.37 | 4.32 | 4.37 | 4.26 | -1.14% | 21,216,200 | 91,438,704 | 0.83 |
| 2026-10-12 | 4.38 | 4.37 | 4.45 | 4.36 | -0.46% | 16,563,400 | 72,702,568 | 0.65 |
| 2026-10-09 | 4.32 | 4.39 | 4.39 | 4.30 | +1.39% | 28,564,100 | 124,496,128 | 1.12 |
| 2026-10-08 | 4.32 | 4.33 | 4.37 | 4.24 | +0.23% | 17,933,600 | 77,497,568 | 0.70 |
| 2026-09-30 | 4.21 | 4.32 | 4.34 | 4.21 | +2.37% | 20,664,400 | 88,487,528 | 0.81 |
| 2026-09-29 | 4.25 | 4.22 | 4.27 | 4.19 | -0.47% | 17,634,000 | 74,377,200 | 0.69 |
| 2026-09-28 | 4.32 | 4.24 | 4.33 | 4.21 | -1.85% | 22,897,200 | 97,374,152 | 0.90 |
| 2026-09-24 | 4.38 | 4.32 | 4.39 | 4.30 | -1.37% | 15,481,000 | 67,224,568 | 0.61 |
| 2026-09-23 | 4.40 | 4.38 | 4.44 | 4.38 | -0.45% | 14,597,800 | 64,344,028 | 0.57 |
| 2026-09-22 | 4.41 | 4.40 | 4.43 | 4.39 | -0.23% | 14,346,200 | 63,306,024 | 0.56 |
| 2026-09-21 | 4.38 | 4.41 | 4.42 | 4.35 | +0.68% | 17,191,800 | 75,445,704 | 0.67 |
| 2026-09-18 | 4.39 | 4.38 | 4.42 | 4.37 | +0.00% | 15,518,700 | 68,137,336 | 0.61 |
| 2026-09-17 | 4.42 | 4.38 | 4.42 | 4.37 | -1.13% | 14,164,800 | 62,126,064 | 0.55 |
| 2026-09-16 | 4.43 | 4.43 | 4.44 | 4.37 | -0.23% | 19,881,700 | 87,711,520 | 0.78 |
| 2026-09-15 | 4.43 | 4.44 | 4.46 | 4.40 | +0.00% | 12,565,000 | 55,687,540 | 0.49 |
| 2026-09-14 | 4.46 | 4.44 | 4.49 | 4.41 | -0.67% | 17,656,500 | 78,454,008 | 0.69 |
| 2026-09-11 | 4.50 | 4.47 | 4.50 | 4.42 | -0.89% | 22,919,100 | 101,947,376 | 0.90 |
| 2026-09-10 | 4.55 | 4.51 | 4.55 | 4.48 | -0.66% | 16,594,200 | 74,756,368 | 0.65 |
| 2026-09-09 | 4.57 | 4.54 | 4.59 | 4.53 | -0.66% | 13,481,800 | 61,404,580 | 0.53 |
| 2026-09-08 | 4.53 | 4.57 | 4.60 | 4.51 | +0.66% | 27,229,000 | 123,935,976 | 1.06 |
| 2026-09-07 | 4.55 | 4.54 | 4.58 | 4.51 | -0.22% | 20,317,600 | 92,379,760 | 0.79 |
| 2026-09-04 | 4.52 | 4.55 | 4.59 | 4.50 | +0.66% | 23,008,800 | 104,993,408 | 0.90 |
| 2026-09-03 | 4.44 | 4.52 | 4.54 | 4.43 | +1.80% | 27,482,100 | 123,492,080 | 1.07 |
| 2026-09-02 | 4.47 | 4.44 | 4.48 | 4.38 | -0.89% | 24,581,800 | 108,457,312 | 0.96 |
| 2026-09-01 | 4.49 | 4.48 | 4.54 | 4.45 | +0.45% | 40,663,400 | 182,817,360 | 1.59 |
| 2026-08-31 | 4.73 | 4.46 | 4.73 | 4.45 | -8.04% | 71,877,900 | 325,401,664 | 2.81 |
| 2026-08-28 | 4.79 | 4.85 | 4.88 | 4.77 | +1.25% | 19,189,200 | 92,857,424 | 0.75 |
| 2026-08-27 | 4.81 | 4.79 | 4.84 | 4.76 | -0.21% | 14,946,600 | 71,608,144 | 0.58 |
| 2026-08-26 | 4.78 | 4.80 | 4.85 | 4.78 | +0.21% | 13,752,100 | 66,237,836 | 0.54 |
需要全历史数据与程序化访问？
查看 奥瑞金 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=sz002701 获取全部历史日线。