小崧股份
sz002723 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）
7.27
涨跌幅
+0.55%
成交量
18,650,300 股
成交额
139,518,880 元
换手率
5.87%
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 | 7.29 | 7.27 | 7.77 | 7.18 | +0.55% | 18,650,300 | 139,518,880 | 5.87 |
| 2026-10-13 | 7.07 | 7.23 | 7.30 | 6.79 | +0.56% | 13,008,800 | 91,716,304 | 4.09 |
| 2026-10-12 | 7.37 | 7.19 | 7.45 | 7.05 | -3.10% | 13,936,400 | 100,860,240 | 4.39 |
| 2026-10-09 | 7.09 | 7.42 | 7.43 | 6.90 | +4.36% | 13,559,400 | 96,861,288 | 4.27 |
| 2026-10-08 | 7.37 | 7.11 | 7.41 | 7.07 | -2.74% | 9,581,700 | 68,911,600 | 3.02 |
| 2026-09-30 | 7.46 | 7.31 | 7.59 | 7.30 | -1.48% | 6,276,500 | 46,624,940 | 1.98 |
| 2026-09-29 | 7.32 | 7.42 | 7.56 | 7.29 | +0.82% | 8,390,800 | 62,607,752 | 2.64 |
| 2026-09-28 | 7.51 | 7.36 | 7.51 | 7.19 | -0.27% | 9,171,800 | 67,165,496 | 2.89 |
| 2026-09-24 | 7.23 | 7.38 | 7.45 | 7.22 | +1.37% | 9,365,700 | 68,646,408 | 2.95 |
| 2026-09-23 | 7.45 | 7.28 | 7.47 | 7.27 | -2.28% | 8,929,600 | 65,589,380 | 2.81 |
| 2026-09-22 | 7.69 | 7.45 | 7.69 | 7.40 | -3.12% | 10,835,700 | 81,614,288 | 3.41 |
| 2026-09-21 | 7.66 | 7.69 | 7.83 | 7.53 | +0.39% | 9,818,000 | 75,519,976 | 3.09 |
| 2026-09-18 | 7.60 | 7.66 | 7.82 | 7.55 | +0.79% | 8,744,800 | 67,342,168 | 2.75 |
| 2026-09-17 | 7.98 | 7.60 | 7.98 | 7.57 | -3.55% | 8,325,500 | 64,441,112 | 2.62 |
| 2026-09-16 | 7.77 | 7.88 | 7.95 | 7.64 | +1.94% | 10,689,500 | 83,390,632 | 3.36 |
| 2026-09-15 | 8.26 | 7.73 | 8.26 | 7.66 | -5.04% | 12,436,400 | 98,029,592 | 3.91 |
| 2026-09-14 | 7.96 | 8.14 | 8.18 | 7.83 | +3.04% | 6,076,600 | 48,924,640 | 1.91 |
| 2026-09-11 | 8.08 | 7.90 | 8.10 | 7.73 | -2.47% | 7,234,200 | 56,890,644 | 2.28 |
| 2026-09-10 | 8.06 | 8.10 | 8.23 | 7.97 | +0.25% | 5,012,300 | 40,569,784 | 1.58 |
| 2026-09-09 | 8.08 | 8.08 | 8.18 | 7.98 | +0.12% | 5,206,100 | 41,885,112 | 1.64 |
| 2026-09-08 | 7.86 | 8.07 | 8.09 | 7.86 | +2.28% | 7,324,400 | 58,337,296 | 2.31 |
| 2026-09-07 | 7.82 | 7.89 | 8.03 | 7.78 | +0.90% | 4,995,400 | 39,497,684 | 1.57 |
| 2026-09-04 | 7.94 | 7.82 | 8.00 | 7.77 | -0.76% | 4,970,400 | 39,264,200 | 1.56 |
| 2026-09-03 | 8.02 | 7.88 | 8.13 | 7.85 | -1.62% | 6,759,600 | 53,804,008 | 2.13 |
| 2026-09-02 | 7.92 | 8.01 | 8.11 | 7.80 | +1.01% | 7,229,500 | 57,642,272 | 2.28 |
| 2026-09-01 | 8.01 | 7.93 | 8.09 | 7.78 | -1.73% | 9,590,700 | 75,776,680 | 3.02 |
| 2026-08-31 | 7.57 | 8.07 | 8.12 | 7.57 | +5.63% | 12,431,700 | 98,269,880 | 3.91 |
| 2026-08-28 | 7.50 | 7.64 | 7.67 | 7.40 | +1.06% | 10,934,100 | 82,397,808 | 3.44 |
| 2026-08-27 | 7.60 | 7.56 | 7.74 | 7.48 | -0.53% | 10,800,100 | 82,232,840 | 3.40 |
| 2026-08-26 | 7.69 | 7.60 | 7.88 | 7.58 | -0.39% | 7,259,400 | 55,681,596 | 2.28 |
需要全历史数据与程序化访问？
查看 小崧股份 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=sz002723 获取全部历史日线。