物产金轮

sz002722 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）

13.32

涨跌幅

-0.52%

成交量

2,143,800 股

成交额

28,587,292 元

换手率

0.96%

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	13.31	13.32	13.43	13.23	-0.52%	2,143,800	28,587,292	0.96
2026-10-13	13.15	13.39	13.43	12.95	+1.06%	2,886,100	38,242,248	1.30
2026-10-12	13.18	13.25	13.33	13.08	+0.15%	2,419,200	32,052,132	1.09
2026-10-09	13.22	13.23	13.29	12.88	+0.08%	2,691,600	35,194,132	1.21
2026-10-08	13.20	13.22	13.38	13.12	+0.69%	2,582,200	34,229,796	1.16
2026-09-30	13.21	13.13	13.24	13.06	-0.45%	2,012,500	26,430,434	0.91
2026-09-29	13.20	13.19	13.30	13.09	-0.08%	3,049,500	40,286,080	1.37
2026-09-28	13.33	13.20	13.40	13.16	-0.60%	2,171,200	28,746,578	0.98
2026-09-24	13.22	13.28	13.40	13.15	+0.45%	2,372,100	31,590,292	1.07
2026-09-23	13.20	13.22	13.36	13.15	+0.38%	1,797,000	23,853,536	0.81
2026-09-22	13.20	13.17	13.29	13.14	-0.23%	1,918,300	25,334,242	0.86
2026-09-21	12.96	13.20	13.22	12.96	+1.77%	2,089,500	27,468,314	0.94
2026-09-18	12.92	12.97	13.11	12.92	+0.08%	1,864,500	24,259,172	0.84
2026-09-17	12.82	12.96	12.98	12.72	+0.62%	1,590,500	20,457,006	0.72
2026-09-16	12.79	12.88	12.92	12.65	+0.86%	1,421,800	18,243,196	0.64
2026-09-15	13.02	12.77	13.07	12.72	-2.15%	2,178,400	28,050,394	0.98
2026-09-14	12.89	13.05	13.14	12.82	+1.16%	2,169,300	28,272,494	0.98
2026-09-11	13.13	12.90	13.14	12.76	-1.90%	3,187,100	41,147,648	1.43
2026-09-10	13.25	13.15	13.35	13.13	-1.72%	2,117,000	28,055,388	0.95
2026-09-09	13.39	13.38	13.64	13.36	-0.22%	2,213,500	29,810,740	1.00
2026-09-08	13.20	13.41	13.43	13.13	+1.67%	2,498,500	33,244,082	1.12
2026-09-07	13.21	13.19	13.22	13.05	+0.23%	2,344,300	30,838,346	1.05
2026-09-04	13.22	13.16	13.37	13.10	-0.08%	3,074,200	40,742,640	1.38
2026-09-03	13.27	13.17	13.44	13.16	-1.05%	2,868,800	38,018,064	1.29
2026-09-02	13.40	13.31	13.45	13.22	-1.33%	2,561,500	34,108,872	1.15
2026-09-01	13.39	13.49	13.58	13.30	+0.75%	3,660,900	49,406,552	1.65
2026-08-31	12.96	13.39	13.63	12.91	+2.76%	6,974,100	93,176,752	3.14
2026-08-28	12.95	13.03	13.03	12.88	+0.54%	2,727,400	35,365,700	1.23
2026-08-27	12.92	12.96	13.04	12.90	+0.08%	2,465,900	31,945,116	1.11
2026-08-26	13.04	12.95	13.11	12.94	-0.23%	2,457,300	31,953,628	1.11

需要全历史数据与程序化访问？查看物产金轮日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002722 获取全部历史日线。