友邦吊顶

sz002718 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）

79.75

涨跌幅

-2.66%

成交量

687,300 股

成交额

55,958,284 元

换手率

0.71%

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	81.85	79.75	83.62	79.65	-2.66%	687,300	55,958,284	0.71
2026-10-13	80.63	81.93	83.49	78.88	-0.21%	1,125,400	91,572,288	1.17
2026-10-12	80.50	82.10	84.30	80.50	+0.53%	1,406,200	116,016,168	1.46
2026-10-09	82.79	81.67	82.81	76.90	-0.78%	1,331,300	105,913,512	1.38
2026-10-08	79.57	82.31	82.99	78.12	+3.44%	1,167,800	95,444,920	1.21
2026-09-30	80.88	79.57	81.60	77.53	-1.98%	1,017,200	80,195,072	1.06
2026-09-29	79.95	81.18	81.18	77.58	+1.23%	1,090,700	86,305,672	1.13
2026-09-28	85.06	80.19	85.07	78.33	-6.71%	2,272,500	183,501,440	2.36
2026-09-24	83.22	85.96	87.52	81.22	+3.29%	2,329,600	197,049,184	2.42
2026-09-23	83.88	83.22	84.21	81.71	-0.79%	765,800	63,373,168	0.80
2026-09-22	85.50	83.88	86.60	83.00	-1.49%	746,700	63,304,704	0.78
2026-09-21	85.09	85.15	86.21	84.10	+0.24%	668,100	56,868,660	0.69
2026-09-18	85.64	84.95	86.35	84.00	-0.01%	718,200	61,151,268	0.75
2026-09-17	83.90	84.96	86.25	83.50	+1.26%	707,100	60,256,784	0.73
2026-09-16	82.80	83.90	85.03	82.39	+2.11%	627,200	52,605,788	0.65
2026-09-15	83.98	82.17	84.71	81.89	-2.16%	580,200	48,077,948	0.60
2026-09-14	82.18	83.98	85.30	80.01	+0.35%	1,082,600	90,309,976	1.13
2026-09-11	83.13	83.69	83.81	79.88	-0.61%	1,468,700	119,657,000	1.53
2026-09-10	82.16	84.20	84.81	80.80	+1.47%	792,400	65,751,504	0.82
2026-09-09	84.18	82.98	84.63	81.36	-1.44%	792,200	65,869,776	0.82
2026-09-08	87.45	84.19	87.49	84.03	-2.61%	673,900	57,843,656	0.70
2026-09-07	83.84	86.45	87.99	83.84	+2.70%	906,800	78,294,808	0.94
2026-09-04	85.70	84.18	87.19	82.80	-2.18%	888,100	74,786,816	0.92
2026-09-03	84.88	86.06	86.57	83.20	+3.45%	908,500	77,234,240	0.94
2026-09-02	84.73	83.19	85.42	82.72	-2.88%	662,200	55,519,340	0.69
2026-09-01	88.88	85.66	90.00	85.13	-1.42%	852,200	74,185,424	0.89
2026-08-31	83.49	86.89	87.35	83.22	+2.54%	685,800	58,943,920	0.71
2026-08-28	86.00	84.74	86.99	84.54	+0.05%	498,800	42,644,968	0.52
2026-08-27	82.70	84.70	85.08	82.17	+2.42%	934,600	78,502,544	0.97
2026-08-26	84.54	82.70	85.35	82.48	-2.15%	927,300	77,580,592	0.96

需要全历史数据与程序化访问？查看友邦吊顶日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002718 获取全部历史日线。