跃岭股份

sz002725 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）

10.22

涨跌幅

-2.76%

成交量

2,725,800 股

成交额

28,251,438 元

换手率

1.09%

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	10.49	10.22	10.52	10.22	-2.76%	2,725,800	28,251,438	1.09
2026-10-13	10.42	10.51	10.63	10.05	-0.19%	4,482,000	46,413,696	1.80
2026-10-12	10.77	10.53	10.83	10.51	-2.23%	2,773,300	29,485,756	1.11
2026-10-09	10.58	10.77	10.83	10.25	+1.13%	4,561,500	47,964,708	1.83
2026-10-08	10.89	10.65	11.07	10.54	-1.48%	2,710,100	29,097,790	1.09
2026-09-30	11.08	10.81	11.13	10.80	-1.91%	2,080,000	22,704,908	0.84
2026-09-29	10.65	11.02	11.14	10.56	+2.89%	3,716,000	40,741,012	1.49
2026-09-28	10.85	10.71	10.86	10.52	-1.38%	4,068,700	43,556,100	1.63
2026-09-24	10.93	10.86	11.04	10.83	-1.18%	2,091,300	22,876,754	0.84
2026-09-23	11.24	10.99	11.27	10.94	-2.14%	2,918,300	32,213,368	1.17
2026-09-22	11.32	11.23	11.48	11.16	-0.18%	3,095,700	34,979,248	1.24
2026-09-21	11.06	11.25	11.29	11.06	+1.72%	3,179,400	35,666,980	1.28
2026-09-18	11.00	11.06	11.19	11.00	+0.55%	3,612,900	40,042,592	1.45
2026-09-17	11.01	11.00	11.10	10.79	-1.08%	3,733,200	40,884,424	1.50
2026-09-16	10.70	11.12	11.13	10.70	+3.06%	3,399,100	37,380,380	1.37
2026-09-15	11.21	10.79	11.21	10.77	-3.14%	3,962,500	43,400,792	1.59
2026-09-14	11.31	11.14	11.35	10.91	+0.00%	3,403,000	38,115,888	1.37
2026-09-11	11.15	11.14	11.22	10.80	-1.15%	4,303,000	47,448,948	1.73
2026-09-10	11.33	11.27	11.45	11.16	-1.23%	3,809,200	42,802,384	1.53
2026-09-09	11.42	11.41	11.49	11.32	+0.35%	2,965,900	33,842,004	1.19
2026-09-08	11.43	11.37	11.47	11.30	-0.09%	4,054,600	46,160,752	1.63
2026-09-07	11.46	11.38	11.56	11.32	-0.61%	3,022,600	34,569,784	1.21
2026-09-04	11.65	11.45	11.75	11.38	-1.21%	3,301,000	38,231,640	1.33
2026-09-03	11.78	11.59	11.84	11.56	-0.77%	2,732,400	31,904,482	1.10
2026-09-02	11.60	11.68	11.78	11.49	+0.17%	3,366,300	39,178,536	1.35
2026-09-01	11.72	11.66	11.74	11.56	-0.17%	3,566,200	41,547,872	1.43
2026-08-31	11.27	11.68	11.69	11.24	+1.74%	4,118,400	47,514,656	1.65
2026-08-28	11.37	11.48	11.57	11.37	+0.35%	4,519,800	52,009,180	1.82
2026-08-27	11.30	11.44	11.53	11.25	+1.24%	4,224,600	48,279,900	1.70
2026-08-26	11.45	11.30	11.50	11.13	-0.88%	3,763,400	42,599,080	1.51

需要全历史数据与程序化访问？查看跃岭股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002725 获取全部历史日线。