儒意电影
sz002739 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）
8.45
涨跌幅
-0.12%
成交量
32,282,800 股
成交额
273,197,600 元
换手率
1.54%
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 | 8.41 | 8.45 | 8.53 | 8.37 | -0.12% | 32,282,800 | 273,197,600 | 1.54 |
| 2026-10-13 | 8.37 | 8.46 | 8.51 | 8.25 | -0.47% | 40,127,900 | 337,008,416 | 1.91 |
| 2026-10-12 | 8.28 | 8.50 | 8.58 | 8.25 | +2.41% | 66,140,700 | 559,351,936 | 3.15 |
| 2026-10-09 | 8.00 | 8.30 | 8.35 | 7.99 | +3.88% | 53,088,500 | 433,705,824 | 2.53 |
| 2026-10-08 | 8.06 | 7.99 | 8.13 | 7.95 | -2.80% | 45,916,700 | 368,920,640 | 2.19 |
| 2026-09-30 | 8.29 | 8.22 | 8.38 | 8.16 | -0.84% | 33,663,300 | 277,133,216 | 1.60 |
| 2026-09-29 | 8.25 | 8.29 | 8.35 | 8.20 | +1.22% | 34,420,000 | 285,618,144 | 1.64 |
| 2026-09-28 | 8.42 | 8.19 | 8.49 | 8.18 | -1.92% | 34,034,400 | 281,189,248 | 1.62 |
| 2026-09-24 | 8.52 | 8.35 | 8.56 | 8.34 | -1.65% | 29,034,900 | 244,487,408 | 1.38 |
| 2026-09-23 | 8.58 | 8.49 | 8.61 | 8.47 | -1.62% | 34,931,900 | 297,279,552 | 1.66 |
| 2026-09-22 | 8.68 | 8.63 | 8.72 | 8.58 | -0.69% | 39,318,500 | 339,880,160 | 1.87 |
| 2026-09-21 | 8.60 | 8.69 | 8.73 | 8.51 | +0.81% | 38,519,300 | 332,798,112 | 1.83 |
| 2026-09-18 | 8.47 | 8.62 | 8.63 | 8.42 | +1.77% | 40,101,000 | 343,931,424 | 1.91 |
| 2026-09-17 | 8.46 | 8.47 | 8.56 | 8.38 | -0.24% | 33,394,400 | 282,625,792 | 1.59 |
| 2026-09-16 | 8.43 | 8.49 | 8.52 | 8.37 | -0.35% | 29,628,700 | 250,647,600 | 1.41 |
| 2026-09-15 | 8.70 | 8.52 | 8.75 | 8.49 | -2.18% | 36,462,900 | 312,190,304 | 1.74 |
| 2026-09-14 | 8.68 | 8.71 | 8.75 | 8.61 | +0.11% | 34,105,700 | 296,411,200 | 1.62 |
| 2026-09-11 | 8.86 | 8.70 | 8.89 | 8.64 | -2.36% | 45,208,300 | 394,249,920 | 2.15 |
| 2026-09-10 | 8.95 | 8.91 | 9.04 | 8.80 | -0.89% | 50,456,600 | 450,192,832 | 2.40 |
| 2026-09-09 | 8.75 | 8.99 | 9.04 | 8.58 | +2.51% | 102,617,800 | 908,871,488 | 4.89 |
| 2026-09-08 | 8.65 | 8.77 | 8.82 | 8.58 | +1.04% | 62,820,200 | 548,889,216 | 2.99 |
| 2026-09-07 | 8.41 | 8.68 | 8.72 | 8.41 | +2.60% | 68,059,700 | 584,001,088 | 3.24 |
| 2026-09-04 | 8.34 | 8.46 | 8.57 | 8.32 | +1.08% | 57,209,800 | 484,808,256 | 2.72 |
| 2026-09-03 | 8.36 | 8.37 | 8.62 | 8.35 | +0.36% | 51,070,900 | 431,712,224 | 2.43 |
| 2026-09-02 | 8.53 | 8.34 | 8.58 | 8.33 | -2.91% | 50,443,000 | 422,872,256 | 2.40 |
| 2026-09-01 | 8.51 | 8.59 | 8.64 | 8.46 | +0.12% | 65,429,000 | 560,849,856 | 3.12 |
| 2026-08-31 | 8.38 | 8.58 | 8.65 | 8.34 | +2.39% | 80,116,300 | 682,954,688 | 3.82 |
| 2026-08-28 | 8.37 | 8.38 | 8.43 | 8.34 | +0.00% | 36,315,500 | 304,409,024 | 1.73 |
| 2026-08-27 | 8.40 | 8.38 | 8.40 | 8.31 | -0.36% | 35,718,900 | 298,337,728 | 1.70 |
| 2026-08-26 | 8.28 | 8.41 | 8.44 | 8.24 | +1.20% | 45,740,200 | 382,428,512 | 2.18 |
需要全历史数据与程序化访问？
查看 儒意电影 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=sz002739 获取全部历史日线。