凤形股份
sz002760 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）
17.60
涨跌幅
-1.84%
成交量
2,863,300 股
成交额
50,154,160 元
换手率
2.65%
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 | 17.79 | 17.60 | 17.96 | 17.00 | -1.84% | 2,863,300 | 50,154,160 | 2.65 |
| 2026-10-13 | 17.41 | 17.93 | 18.19 | 16.62 | +2.57% | 3,506,200 | 61,226,420 | 3.25 |
| 2026-10-12 | 17.95 | 17.48 | 17.95 | 17.32 | -2.62% | 2,136,900 | 37,540,916 | 1.98 |
| 2026-10-09 | 18.20 | 17.95 | 18.20 | 17.17 | -1.64% | 3,787,300 | 66,842,344 | 3.51 |
| 2026-10-08 | 18.05 | 18.25 | 18.34 | 17.80 | +1.11% | 3,069,800 | 55,497,324 | 2.84 |
| 2026-09-30 | 17.95 | 18.05 | 18.30 | 17.60 | +1.40% | 2,782,000 | 50,037,784 | 2.58 |
| 2026-09-29 | 17.37 | 17.80 | 17.95 | 17.28 | +1.71% | 2,367,000 | 41,968,928 | 2.19 |
| 2026-09-28 | 17.74 | 17.50 | 17.76 | 17.25 | -0.85% | 2,058,400 | 35,995,656 | 1.91 |
| 2026-09-24 | 17.58 | 17.65 | 17.80 | 17.52 | -0.40% | 1,694,800 | 29,918,716 | 1.57 |
| 2026-09-23 | 17.69 | 17.72 | 17.78 | 17.55 | +0.57% | 1,746,700 | 30,856,052 | 1.62 |
| 2026-09-22 | 17.58 | 17.62 | 17.80 | 17.35 | +0.51% | 2,261,400 | 39,918,164 | 2.09 |
| 2026-09-21 | 17.05 | 17.53 | 17.55 | 16.97 | +2.69% | 2,505,800 | 43,419,100 | 2.32 |
| 2026-09-18 | 17.17 | 17.07 | 17.35 | 16.97 | -0.12% | 1,997,500 | 34,266,616 | 1.85 |
| 2026-09-17 | 16.95 | 17.09 | 17.25 | 16.64 | +0.83% | 2,439,600 | 41,242,776 | 2.26 |
| 2026-09-16 | 16.44 | 16.95 | 17.04 | 16.33 | +1.92% | 2,792,200 | 46,928,084 | 2.59 |
| 2026-09-15 | 17.36 | 16.63 | 17.53 | 16.49 | -4.21% | 3,307,300 | 55,736,552 | 3.06 |
| 2026-09-14 | 17.24 | 17.36 | 17.62 | 16.88 | -0.74% | 3,388,500 | 58,743,676 | 3.14 |
| 2026-09-11 | 17.74 | 17.49 | 17.94 | 16.96 | -2.51% | 3,703,900 | 63,927,108 | 3.43 |
| 2026-09-10 | 18.23 | 17.94 | 18.37 | 17.90 | -2.34% | 2,383,000 | 42,935,512 | 2.21 |
| 2026-09-09 | 18.40 | 18.37 | 18.52 | 18.20 | -0.05% | 1,903,700 | 34,958,376 | 1.76 |
| 2026-09-08 | 18.05 | 18.38 | 18.63 | 17.93 | +2.17% | 3,616,400 | 66,232,588 | 3.35 |
| 2026-09-07 | 17.91 | 17.99 | 18.14 | 17.78 | +0.90% | 3,043,000 | 54,720,776 | 2.82 |
| 2026-09-04 | 18.15 | 17.83 | 18.32 | 17.66 | -1.49% | 5,472,700 | 98,415,712 | 5.07 |
| 2026-09-03 | 18.59 | 18.10 | 18.80 | 17.96 | -2.53% | 5,001,100 | 91,317,936 | 4.63 |
| 2026-09-02 | 18.93 | 18.57 | 18.97 | 18.30 | -2.83% | 5,239,600 | 97,121,856 | 4.85 |
| 2026-09-01 | 19.14 | 19.11 | 19.45 | 18.84 | +0.05% | 5,049,500 | 96,141,848 | 4.68 |
| 2026-08-31 | 18.60 | 19.10 | 19.21 | 18.35 | +1.76% | 6,462,000 | 121,965,720 | 5.98 |
| 2026-08-28 | 17.95 | 18.77 | 19.53 | 17.85 | +4.34% | 7,464,300 | 140,384,448 | 6.91 |
| 2026-08-27 | 17.85 | 17.99 | 18.14 | 17.81 | +0.50% | 2,311,000 | 41,533,872 | 2.14 |
| 2026-08-26 | 17.75 | 17.90 | 18.25 | 17.62 | +0.85% | 3,227,900 | 57,800,708 | 2.99 |
需要全历史数据与程序化访问？
查看 凤形股份 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=sz002760 获取全部历史日线。