登云股份

sz002715 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）

12.16

涨跌幅

-4.18%

成交量

2,339,200 股

成交额

28,960,932 元

换手率

1.70%

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	12.70	12.16	12.77	12.16	-4.18%	2,339,200	28,960,932	1.70
2026-10-13	12.46	12.69	12.77	12.03	-0.31%	3,685,700	45,851,144	2.67
2026-10-12	12.91	12.73	12.96	12.42	-1.70%	3,188,100	40,373,000	2.31
2026-10-09	13.07	12.95	13.07	12.35	-1.30%	5,228,000	66,410,652	3.79
2026-10-08	13.29	13.12	13.48	12.81	-1.20%	2,418,100	31,830,530	1.75
2026-09-30	13.36	13.28	13.45	13.09	-0.15%	1,756,600	23,306,696	1.27
2026-09-29	13.02	13.30	13.43	12.89	+2.15%	2,846,900	37,699,492	2.06
2026-09-28	13.13	13.02	13.20	12.81	-0.69%	3,122,900	40,561,400	2.26
2026-09-24	13.01	13.11	13.23	12.98	+0.15%	1,986,900	26,073,232	1.44
2026-09-23	13.34	13.09	13.34	12.98	-1.58%	1,946,900	25,564,740	1.41
2026-09-22	13.23	13.30	13.40	13.15	+0.53%	2,930,800	38,869,984	2.12
2026-09-21	13.04	13.23	13.24	12.98	+0.92%	3,124,200	40,929,276	2.26
2026-09-18	13.13	13.11	13.22	12.95	+0.08%	2,410,500	31,499,248	1.75
2026-09-17	12.93	13.10	13.16	12.68	+1.79%	2,295,000	29,694,670	1.66
2026-09-16	12.73	12.87	12.96	12.49	+0.86%	2,711,600	34,805,316	1.96
2026-09-15	13.28	12.76	13.34	12.68	-4.28%	3,419,000	44,122,980	2.48
2026-09-14	13.30	13.33	13.52	13.11	+0.00%	1,883,700	25,125,348	1.36
2026-09-11	13.73	13.33	13.75	13.08	-3.41%	3,018,600	40,201,568	2.19
2026-09-10	13.91	13.80	14.05	13.70	-1.36%	1,874,400	25,830,796	1.36
2026-09-09	14.21	13.99	14.23	13.87	-1.55%	1,846,400	25,881,368	1.34
2026-09-08	14.05	14.21	14.24	13.96	+1.36%	1,703,400	24,085,264	1.23
2026-09-07	14.01	14.02	14.15	13.85	-0.07%	1,870,600	26,249,092	1.36
2026-09-04	14.11	14.03	14.37	13.92	+0.21%	3,185,500	45,137,632	2.31
2026-09-03	14.40	14.00	14.56	13.89	-2.44%	3,072,400	43,507,972	2.23
2026-09-02	14.44	14.35	14.48	14.10	-1.17%	3,173,500	45,260,460	2.30
2026-09-01	14.38	14.52	14.75	14.38	+0.97%	4,796,300	69,685,440	3.48
2026-08-31	14.15	14.38	14.39	14.06	-0.42%	3,955,300	56,341,880	2.87
2026-08-28	14.26	14.44	14.59	13.88	+1.19%	3,736,000	53,270,516	2.71
2026-08-27	14.41	14.27	14.47	14.19	-1.59%	2,675,800	38,247,704	1.94
2026-08-26	14.31	14.50	14.58	14.28	+0.76%	3,621,700	52,365,780	2.62

需要全历史数据与程序化访问？查看登云股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002715 获取全部历史日线。