仙坛股份

sz002746 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）

6.15

涨跌幅

-0.16%

成交量

8,418,600 股

成交额

51,771,716 元

换手率

1.19%

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	6.13	6.15	6.19	6.12	-0.16%	8,418,600	51,771,716	1.19
2026-10-13	6.17	6.16	6.22	6.11	-1.12%	10,446,500	64,316,520	1.47
2026-10-12	6.29	6.23	6.35	6.19	-0.80%	13,016,000	81,354,776	1.83
2026-10-09	6.20	6.28	6.32	6.14	+1.13%	12,042,700	74,957,864	1.70
2026-10-08	6.22	6.21	6.27	6.18	-0.16%	9,888,100	61,374,492	1.39
2026-09-30	6.20	6.22	6.28	6.16	+0.16%	8,961,400	55,726,832	1.26
2026-09-29	6.25	6.21	6.28	6.10	-1.90%	12,775,200	79,270,608	1.80
2026-09-28	6.15	6.33	6.35	6.13	+2.26%	12,562,300	78,462,352	1.77
2026-09-24	6.28	6.19	6.31	6.18	-1.43%	8,656,000	53,940,032	1.22
2026-09-23	6.29	6.28	6.32	6.20	-2.48%	10,854,800	67,929,984	1.53
2026-09-22	6.54	6.44	6.55	6.39	-1.53%	13,318,000	85,876,712	1.88
2026-09-21	6.43	6.54	6.57	6.41	+1.71%	11,359,300	73,835,560	1.60
2026-09-18	6.43	6.43	6.51	6.40	-0.31%	10,744,600	69,376,720	1.51
2026-09-17	6.45	6.45	6.59	6.37	-0.46%	10,329,600	66,674,376	1.46
2026-09-16	6.55	6.48	6.56	6.43	-0.61%	13,428,800	86,980,152	1.89
2026-09-15	6.50	6.52	6.57	6.44	+0.62%	14,210,500	92,673,400	2.00
2026-09-14	6.49	6.48	6.60	6.40	+0.47%	23,706,500	154,193,792	3.34
2026-09-11	6.74	6.45	6.75	6.38	-3.87%	39,811,400	258,789,440	5.61
2026-09-10	6.84	6.71	6.90	6.69	-2.47%	24,706,500	167,447,216	3.48
2026-09-09	6.85	6.88	6.99	6.80	+0.29%	25,125,500	173,631,216	3.54
2026-09-08	6.83	6.86	6.89	6.73	+0.44%	18,968,500	129,433,272	2.67
2026-09-07	6.75	6.83	6.90	6.70	+1.04%	24,972,900	170,220,240	3.52
2026-09-04	6.48	6.76	6.86	6.48	+3.68%	20,067,000	134,919,888	2.83
2026-09-03	6.61	6.52	6.63	6.48	-1.51%	12,192,700	79,567,216	1.72
2026-09-02	6.72	6.62	6.72	6.55	-1.49%	16,701,200	110,592,432	2.35
2026-09-01	6.53	6.72	6.80	6.48	+2.75%	28,798,700	193,075,680	4.06
2026-08-31	6.50	6.54	6.59	6.40	+1.87%	26,319,100	171,467,248	3.71
2026-08-28	6.41	6.42	6.45	6.29	+0.31%	12,822,700	81,772,824	1.81
2026-08-27	6.33	6.40	6.44	6.32	+0.47%	13,581,700	86,726,000	1.91
2026-08-26	6.35	6.37	6.44	6.32	-0.47%	14,350,200	91,409,152	2.02

需要全历史数据与程序化访问？查看仙坛股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002746 获取全部历史日线。