金一文化

sz002721 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）

2.55

涨跌幅

-1.16%

成交量

30,368,700 股

成交额

77,666,704 元

换手率

1.14%

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	2.57	2.55	2.58	2.53	-1.16%	30,368,700	77,666,704	1.14
2026-10-13	2.52	2.58	2.62	2.49	+0.78%	47,930,900	122,073,216	1.80
2026-10-12	2.61	2.56	2.62	2.55	-2.66%	34,089,300	87,828,616	1.28
2026-10-09	2.57	2.63	2.64	2.53	+3.14%	48,708,900	125,961,232	1.83
2026-10-08	2.58	2.55	2.61	2.53	-1.54%	37,660,700	96,600,696	1.42
2026-09-30	2.63	2.59	2.64	2.56	+0.39%	32,050,700	82,828,920	1.21
2026-09-29	2.56	2.58	2.60	2.55	+0.78%	31,045,200	80,161,800	1.17
2026-09-28	2.65	2.56	2.65	2.56	-3.76%	38,692,500	100,108,528	1.45
2026-09-24	2.64	2.66	2.67	2.62	+0.00%	35,652,300	94,162,016	1.34
2026-09-23	2.73	2.66	2.74	2.65	-3.27%	52,721,100	141,398,128	1.98
2026-09-22	2.75	2.75	2.80	2.71	+0.00%	67,625,400	185,553,632	2.54
2026-09-21	2.72	2.75	2.76	2.71	+1.10%	55,082,100	150,870,112	2.07
2026-09-18	2.72	2.72	2.73	2.68	+1.49%	55,845,400	151,023,536	2.10
2026-09-17	2.68	2.68	2.68	2.64	-0.37%	44,157,100	117,553,544	1.66
2026-09-16	2.64	2.69	2.71	2.63	+1.51%	46,923,700	125,667,888	1.76
2026-09-15	2.74	2.65	2.75	2.65	-3.64%	62,949,800	169,156,592	2.37
2026-09-14	2.73	2.75	2.77	2.71	+1.10%	53,470,000	146,554,992	2.01
2026-09-11	2.78	2.72	2.80	2.68	-4.90%	105,190,500	285,711,232	3.96
2026-09-10	2.90	2.86	2.94	2.83	-3.38%	103,631,600	297,470,368	3.90
2026-09-09	2.98	2.96	3.01	2.88	-2.31%	168,313,100	492,642,976	6.33
2026-09-08	2.99	3.03	3.15	2.93	+1.68%	178,376,900	541,291,392	6.71
2026-09-07	3.00	2.98	3.07	2.95	-5.40%	269,950,600	810,851,264	10.15
2026-09-04	3.07	3.15	3.31	3.05	+4.65%	386,947,900	1,249,229,568	14.55
2026-09-03	3.16	3.01	3.18	3.00	-1.63%	159,467,400	488,020,736	6.00
2026-09-02	3.08	3.06	3.11	2.98	-3.77%	224,213,500	681,390,912	8.43
2026-09-01	2.91	3.18	3.18	2.88	+10.03%	223,886,000	695,212,096	8.42
2026-08-31	2.90	2.89	2.92	2.81	-5.56%	164,988,900	472,402,240	6.20
2026-08-28	2.98	3.06	3.11	2.91	+2.34%	233,538,300	705,236,160	8.78
2026-08-27	2.96	2.99	3.11	2.92	-2.92%	260,048,200	785,036,416	9.78
2026-08-26	2.77	3.08	3.08	2.75	+10.00%	182,119,500	545,832,896	6.85

需要全历史数据与程序化访问？查看金一文化日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002721 获取全部历史日线。