国信证券
sz002736 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）
10.06
涨跌幅
+0.60%
成交量
31,587,700 股
成交额
318,791,648 元
换手率
0.31%
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 | 10.01 | 10.06 | 10.17 | 9.96 | +0.60% | 31,587,700 | 318,791,648 | 0.31 |
| 2026-10-13 | 10.00 | 10.00 | 10.06 | 9.91 | -0.20% | 23,787,400 | 237,516,192 | 0.23 |
| 2026-10-12 | 9.84 | 10.02 | 10.04 | 9.83 | +1.83% | 28,013,700 | 279,138,112 | 0.27 |
| 2026-10-09 | 9.66 | 9.84 | 9.86 | 9.66 | +1.44% | 20,618,900 | 201,732,768 | 0.20 |
| 2026-10-08 | 9.78 | 9.70 | 9.85 | 9.65 | -1.02% | 15,150,900 | 147,425,296 | 0.15 |
| 2026-09-30 | 9.72 | 9.80 | 9.80 | 9.70 | +0.82% | 10,927,600 | 106,699,912 | 0.11 |
| 2026-09-29 | 9.72 | 9.72 | 9.76 | 9.69 | +0.41% | 10,276,000 | 99,971,880 | 0.10 |
| 2026-09-28 | 9.84 | 9.68 | 9.87 | 9.62 | -1.63% | 19,540,000 | 189,709,008 | 0.19 |
| 2026-09-24 | 9.95 | 9.84 | 9.97 | 9.78 | -1.40% | 14,651,100 | 144,360,560 | 0.14 |
| 2026-09-23 | 9.97 | 9.98 | 10.02 | 9.94 | +0.10% | 12,375,200 | 123,506,664 | 0.12 |
| 2026-09-22 | 9.96 | 9.97 | 10.01 | 9.92 | +0.40% | 18,954,700 | 189,003,312 | 0.19 |
| 2026-09-21 | 9.83 | 9.93 | 9.94 | 9.81 | +1.12% | 18,444,000 | 182,123,488 | 0.18 |
| 2026-09-18 | 9.80 | 9.82 | 9.85 | 9.76 | +0.72% | 17,606,800 | 172,721,840 | 0.17 |
| 2026-09-17 | 9.83 | 9.75 | 9.88 | 9.75 | -1.22% | 15,591,200 | 152,675,216 | 0.15 |
| 2026-09-16 | 9.85 | 9.87 | 9.92 | 9.73 | -0.10% | 25,768,000 | 253,052,736 | 0.25 |
| 2026-09-15 | 9.90 | 9.88 | 9.93 | 9.86 | -0.10% | 12,995,600 | 128,547,056 | 0.13 |
| 2026-09-14 | 9.96 | 9.89 | 9.99 | 9.89 | -0.90% | 21,123,900 | 209,500,144 | 0.21 |
| 2026-09-11 | 10.21 | 9.98 | 10.21 | 9.97 | -2.54% | 29,014,800 | 290,711,776 | 0.28 |
| 2026-09-10 | 10.10 | 10.24 | 10.26 | 10.07 | +1.39% | 22,984,900 | 234,128,112 | 0.22 |
| 2026-09-09 | 10.13 | 10.10 | 10.14 | 10.06 | -0.20% | 13,654,300 | 137,813,536 | 0.13 |
| 2026-09-08 | 10.15 | 10.12 | 10.21 | 10.10 | -0.20% | 14,230,800 | 144,381,472 | 0.14 |
| 2026-09-07 | 10.28 | 10.14 | 10.33 | 10.11 | -1.17% | 23,787,800 | 242,487,744 | 0.23 |
| 2026-09-04 | 10.24 | 10.26 | 10.37 | 10.23 | +0.39% | 25,330,300 | 261,108,464 | 0.25 |
| 2026-09-03 | 10.20 | 10.22 | 10.32 | 10.18 | +0.39% | 19,996,400 | 204,894,144 | 0.20 |
| 2026-09-02 | 10.30 | 10.18 | 10.34 | 10.15 | -1.45% | 24,515,200 | 250,783,936 | 0.24 |
| 2026-09-01 | 10.25 | 10.33 | 10.40 | 10.20 | +0.78% | 29,649,600 | 306,382,368 | 0.29 |
| 2026-08-31 | 10.25 | 10.25 | 10.32 | 10.21 | -0.29% | 24,453,100 | 250,684,736 | 0.24 |
| 2026-08-28 | 10.24 | 10.28 | 10.30 | 10.16 | +0.39% | 26,664,900 | 273,592,352 | 0.26 |
| 2026-08-27 | 10.18 | 10.24 | 10.26 | 10.13 | +0.59% | 37,194,000 | 379,556,512 | 0.36 |
| 2026-08-26 | 9.89 | 10.18 | 10.23 | 9.86 | +3.04% | 55,162,400 | 558,355,776 | 0.54 |
需要全历史数据与程序化访问？
查看 国信证券 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=sz002736 获取全部历史日线。