良信股份
sz002706 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）
7.97
涨跌幅
-2.45%
成交量
14,407,700 股
成交额
115,504,688 元
换手率
1.57%
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 | 8.17 | 7.97 | 8.19 | 7.95 | -2.45% | 14,407,700 | 115,504,688 | 1.57 |
| 2026-10-13 | 8.21 | 8.17 | 8.25 | 8.08 | -1.68% | 14,725,100 | 120,268,552 | 1.61 |
| 2026-10-12 | 8.39 | 8.31 | 8.48 | 8.26 | -0.95% | 13,134,300 | 109,762,128 | 1.44 |
| 2026-10-09 | 8.30 | 8.39 | 8.44 | 8.14 | +0.96% | 17,044,000 | 141,348,432 | 1.86 |
| 2026-10-08 | 8.34 | 8.31 | 8.48 | 8.24 | -0.36% | 12,826,800 | 107,121,896 | 1.40 |
| 2026-09-30 | 8.46 | 8.34 | 8.53 | 8.30 | -1.07% | 14,806,200 | 124,138,560 | 1.62 |
| 2026-09-29 | 8.38 | 8.43 | 8.49 | 8.38 | +0.36% | 9,148,900 | 77,149,272 | 1.00 |
| 2026-09-28 | 8.65 | 8.40 | 8.65 | 8.38 | -2.44% | 13,682,400 | 115,556,224 | 1.50 |
| 2026-09-24 | 8.67 | 8.61 | 8.75 | 8.59 | -1.03% | 11,801,900 | 102,002,072 | 1.29 |
| 2026-09-23 | 8.78 | 8.70 | 8.83 | 8.66 | -1.02% | 12,488,900 | 108,843,336 | 1.36 |
| 2026-09-22 | 8.90 | 8.79 | 8.96 | 8.77 | -1.46% | 22,736,100 | 201,220,624 | 2.48 |
| 2026-09-21 | 8.54 | 8.92 | 9.18 | 8.46 | +5.06% | 46,916,200 | 415,061,024 | 5.13 |
| 2026-09-18 | 8.43 | 8.49 | 8.61 | 8.37 | +0.12% | 27,369,700 | 232,301,264 | 2.99 |
| 2026-09-17 | 8.76 | 8.48 | 8.87 | 8.35 | -3.96% | 39,225,800 | 337,912,640 | 4.29 |
| 2026-09-16 | 8.87 | 8.83 | 8.91 | 8.72 | -0.90% | 20,255,100 | 178,251,472 | 2.21 |
| 2026-09-15 | 8.94 | 8.91 | 8.99 | 8.88 | -0.67% | 11,551,800 | 103,067,432 | 1.26 |
| 2026-09-14 | 8.93 | 8.97 | 9.01 | 8.88 | -0.55% | 12,128,100 | 108,406,520 | 1.33 |
| 2026-09-11 | 8.84 | 9.02 | 9.05 | 8.76 | +1.12% | 23,344,100 | 207,415,312 | 2.55 |
| 2026-09-10 | 9.10 | 8.92 | 9.10 | 8.91 | -2.94% | 26,060,900 | 233,436,464 | 2.85 |
| 2026-09-09 | 9.11 | 9.19 | 9.23 | 9.06 | +0.22% | 19,896,200 | 182,205,920 | 2.17 |
| 2026-09-08 | 9.51 | 9.17 | 9.52 | 9.10 | -3.47% | 49,706,900 | 457,691,648 | 5.43 |
| 2026-09-07 | 9.66 | 9.50 | 9.77 | 9.35 | -1.66% | 34,265,300 | 324,556,960 | 3.74 |
| 2026-09-04 | 9.53 | 9.66 | 9.89 | 9.49 | +2.22% | 57,244,900 | 555,317,568 | 6.26 |
| 2026-09-03 | 9.29 | 9.45 | 9.65 | 9.20 | +2.83% | 39,249,900 | 368,479,744 | 4.29 |
| 2026-09-02 | 9.18 | 9.19 | 9.25 | 9.05 | -0.65% | 19,393,400 | 177,700,336 | 2.12 |
| 2026-09-01 | 9.35 | 9.25 | 9.40 | 9.19 | -0.75% | 22,788,200 | 211,081,408 | 2.49 |
| 2026-08-31 | 9.34 | 9.32 | 9.35 | 9.20 | -1.58% | 27,446,500 | 255,012,544 | 3.00 |
| 2026-08-28 | 9.62 | 9.47 | 9.67 | 9.45 | -2.17% | 29,793,900 | 284,223,808 | 3.26 |
| 2026-08-27 | 9.70 | 9.68 | 9.73 | 9.46 | -0.21% | 28,877,100 | 277,580,096 | 3.16 |
| 2026-08-26 | 9.80 | 9.70 | 9.83 | 9.60 | -0.82% | 21,409,500 | 208,280,736 | 2.34 |
需要全历史数据与程序化访问？
查看 良信股份 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=sz002706 获取全部历史日线。