昇兴股份
sz002752 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）
5.99
涨跌幅
-1.16%
成交量
7,885,400 股
成交额
47,614,532 元
换手率
0.81%
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 | 6.02 | 5.99 | 6.15 | 5.97 | -1.16% | 7,885,400 | 47,614,532 | 0.81 |
| 2026-10-13 | 6.00 | 6.06 | 6.09 | 5.89 | +0.33% | 8,369,800 | 50,161,124 | 0.86 |
| 2026-10-12 | 6.13 | 6.04 | 6.19 | 5.96 | -2.27% | 11,712,300 | 71,020,280 | 1.20 |
| 2026-10-09 | 6.10 | 6.18 | 6.19 | 6.02 | +1.31% | 10,610,200 | 64,821,696 | 1.09 |
| 2026-10-08 | 6.06 | 6.10 | 6.13 | 6.05 | +0.16% | 10,748,100 | 65,475,136 | 1.10 |
| 2026-09-30 | 6.03 | 6.09 | 6.13 | 6.02 | +1.00% | 6,576,200 | 39,939,888 | 0.67 |
| 2026-09-29 | 6.02 | 6.03 | 6.07 | 6.00 | +0.17% | 4,985,900 | 30,125,200 | 0.51 |
| 2026-09-28 | 6.12 | 6.02 | 6.17 | 5.99 | -2.11% | 7,674,000 | 46,516,424 | 0.79 |
| 2026-09-24 | 6.12 | 6.15 | 6.17 | 6.09 | +0.49% | 7,115,700 | 43,665,188 | 0.73 |
| 2026-09-23 | 6.14 | 6.12 | 6.19 | 6.08 | -0.81% | 8,415,600 | 51,439,404 | 0.86 |
| 2026-09-22 | 6.20 | 6.17 | 6.22 | 6.13 | -0.48% | 8,508,400 | 52,497,720 | 0.87 |
| 2026-09-21 | 6.25 | 6.20 | 6.29 | 6.17 | -0.96% | 10,085,500 | 62,646,480 | 1.03 |
| 2026-09-18 | 6.24 | 6.26 | 6.33 | 6.22 | +0.48% | 9,777,900 | 61,403,656 | 1.00 |
| 2026-09-17 | 6.23 | 6.23 | 6.25 | 6.10 | -0.64% | 10,724,500 | 66,241,736 | 1.10 |
| 2026-09-16 | 6.17 | 6.27 | 6.27 | 6.10 | +2.12% | 11,682,600 | 72,588,128 | 1.20 |
| 2026-09-15 | 6.28 | 6.14 | 6.28 | 6.11 | -2.85% | 11,493,200 | 71,060,872 | 1.18 |
| 2026-09-14 | 6.36 | 6.32 | 6.37 | 6.15 | -0.16% | 13,874,200 | 86,941,296 | 1.42 |
| 2026-09-11 | 6.31 | 6.33 | 6.38 | 6.20 | -0.94% | 16,135,400 | 101,521,040 | 1.65 |
| 2026-09-10 | 6.45 | 6.39 | 6.49 | 6.34 | -1.39% | 18,314,000 | 117,288,480 | 1.88 |
| 2026-09-09 | 6.38 | 6.48 | 6.54 | 6.28 | +1.57% | 19,541,000 | 126,172,816 | 2.00 |
| 2026-09-08 | 6.23 | 6.38 | 6.38 | 6.19 | +2.41% | 14,764,500 | 93,024,232 | 1.51 |
| 2026-09-07 | 6.21 | 6.23 | 6.29 | 6.19 | +0.48% | 10,093,800 | 62,874,604 | 1.03 |
| 2026-09-04 | 6.22 | 6.20 | 6.34 | 6.17 | +0.32% | 15,752,000 | 98,348,200 | 1.61 |
| 2026-09-03 | 6.15 | 6.18 | 6.22 | 6.09 | +0.82% | 11,807,000 | 72,859,336 | 1.21 |
| 2026-09-02 | 6.15 | 6.13 | 6.16 | 6.08 | -0.81% | 9,457,000 | 57,856,168 | 0.97 |
| 2026-09-01 | 6.07 | 6.18 | 6.20 | 6.07 | +1.31% | 12,574,000 | 77,365,488 | 1.29 |
| 2026-08-31 | 6.06 | 6.10 | 6.16 | 6.01 | +0.66% | 13,573,100 | 82,640,848 | 1.39 |
| 2026-08-28 | 5.97 | 6.06 | 6.12 | 5.96 | +1.17% | 16,735,200 | 101,271,504 | 1.72 |
| 2026-08-27 | 6.07 | 5.99 | 6.08 | 5.89 | -0.66% | 13,855,100 | 82,583,040 | 1.42 |
| 2026-08-26 | 5.99 | 6.03 | 6.05 | 5.96 | +0.67% | 12,738,800 | 76,664,368 | 1.31 |
需要全历史数据与程序化访问？
查看 昇兴股份 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=sz002752 获取全部历史日线。