浙农股份
sz002758 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）
8.34
涨跌幅
-1.53%
成交量
6,031,200 股
成交额
50,538,688 元
换手率
1.16%
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 | 8.47 | 8.34 | 8.55 | 8.30 | -1.53% | 6,031,200 | 50,538,688 | 1.16 |
| 2026-10-13 | 8.44 | 8.47 | 8.55 | 8.36 | +0.12% | 5,801,000 | 49,127,892 | 1.12 |
| 2026-10-12 | 8.57 | 8.46 | 8.67 | 8.42 | -1.86% | 7,108,300 | 60,445,808 | 1.37 |
| 2026-10-09 | 8.43 | 8.62 | 8.64 | 8.37 | +1.65% | 7,163,800 | 61,087,028 | 1.38 |
| 2026-10-08 | 8.45 | 8.48 | 8.57 | 8.42 | +0.00% | 4,420,400 | 37,449,612 | 0.85 |
| 2026-09-30 | 8.63 | 8.48 | 8.64 | 8.44 | +0.83% | 5,431,000 | 46,158,808 | 1.05 |
| 2026-09-29 | 8.47 | 8.41 | 8.52 | 8.37 | -0.83% | 4,307,800 | 36,330,616 | 0.83 |
| 2026-09-28 | 8.62 | 8.48 | 8.76 | 8.41 | -1.62% | 5,503,000 | 46,934,944 | 1.06 |
| 2026-09-24 | 8.55 | 8.62 | 8.70 | 8.51 | +0.94% | 7,911,300 | 68,220,704 | 1.53 |
| 2026-09-23 | 8.60 | 8.54 | 8.63 | 8.52 | -0.70% | 4,313,600 | 36,986,708 | 0.83 |
| 2026-09-22 | 8.67 | 8.60 | 8.72 | 8.55 | -1.38% | 6,118,700 | 52,613,332 | 1.18 |
| 2026-09-21 | 8.56 | 8.72 | 8.74 | 8.52 | +1.63% | 5,845,100 | 50,654,112 | 1.13 |
| 2026-09-18 | 8.65 | 8.58 | 8.67 | 8.54 | -0.46% | 5,355,000 | 46,032,172 | 1.03 |
| 2026-09-17 | 8.53 | 8.62 | 8.66 | 8.49 | +0.58% | 5,792,200 | 49,732,228 | 1.12 |
| 2026-09-16 | 8.48 | 8.57 | 8.66 | 8.45 | +0.82% | 5,922,000 | 50,888,676 | 1.14 |
| 2026-09-15 | 8.73 | 8.50 | 8.80 | 8.48 | -2.63% | 8,596,800 | 73,706,368 | 1.66 |
| 2026-09-14 | 8.77 | 8.73 | 8.87 | 8.64 | -1.13% | 8,898,800 | 77,747,472 | 1.72 |
| 2026-09-11 | 8.88 | 8.83 | 9.10 | 8.76 | -1.45% | 9,688,600 | 85,708,120 | 1.87 |
| 2026-09-10 | 9.25 | 8.96 | 9.28 | 8.94 | -3.34% | 14,185,900 | 128,407,184 | 2.74 |
| 2026-09-09 | 9.20 | 9.27 | 9.51 | 9.14 | -0.32% | 18,048,200 | 167,730,768 | 3.48 |
| 2026-09-08 | 8.93 | 9.30 | 9.36 | 8.93 | +3.91% | 17,953,100 | 165,936,080 | 3.46 |
| 2026-09-07 | 8.88 | 8.95 | 9.06 | 8.86 | +0.79% | 11,443,000 | 102,767,712 | 2.21 |
| 2026-09-04 | 8.81 | 8.88 | 8.99 | 8.74 | +0.45% | 11,330,700 | 100,685,336 | 2.19 |
| 2026-09-03 | 8.86 | 8.84 | 8.98 | 8.78 | -0.79% | 12,471,000 | 110,435,520 | 2.41 |
| 2026-09-02 | 9.12 | 8.91 | 9.25 | 8.86 | -4.19% | 21,074,300 | 188,294,896 | 4.07 |
| 2026-09-01 | 8.89 | 9.30 | 9.45 | 8.85 | +4.14% | 31,994,500 | 295,629,856 | 6.17 |
| 2026-08-31 | 8.95 | 8.93 | 9.22 | 8.80 | -1.98% | 35,813,800 | 322,112,832 | 6.91 |
| 2026-08-28 | 8.80 | 9.11 | 9.24 | 8.66 | +7.05% | 42,605,400 | 379,711,744 | 8.22 |
| 2026-08-27 | 8.08 | 8.51 | 8.90 | 8.08 | +4.67% | 23,327,300 | 197,834,704 | 4.50 |
| 2026-08-26 | 8.08 | 8.13 | 8.18 | 8.07 | +0.62% | 5,633,200 | 45,854,828 | 1.09 |
需要全历史数据与程序化访问？
查看 浙农股份 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=sz002758 获取全部历史日线。