蓝黛科技
sz002765 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）
6.50
涨跌幅
-2.69%
成交量
4,729,200 股
成交额
30,998,276 元
换手率
0.79%
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 | 6.68 | 6.50 | 6.69 | 6.48 | -2.69% | 4,729,200 | 30,998,276 | 0.79 |
| 2026-10-13 | 6.66 | 6.68 | 6.72 | 6.53 | -0.45% | 5,528,200 | 36,727,744 | 0.93 |
| 2026-10-12 | 6.70 | 6.71 | 6.73 | 6.59 | +0.15% | 5,717,900 | 38,112,380 | 0.96 |
| 2026-10-09 | 6.62 | 6.70 | 6.73 | 6.43 | +0.90% | 8,866,300 | 58,182,052 | 1.49 |
| 2026-10-08 | 6.78 | 6.64 | 6.83 | 6.59 | -1.63% | 7,255,100 | 48,461,728 | 1.22 |
| 2026-09-30 | 6.86 | 6.75 | 6.95 | 6.75 | -1.03% | 5,512,900 | 37,642,984 | 0.93 |
| 2026-09-29 | 6.75 | 6.82 | 6.90 | 6.75 | +0.59% | 4,321,200 | 29,542,176 | 0.73 |
| 2026-09-28 | 6.90 | 6.78 | 6.90 | 6.73 | -1.45% | 5,346,900 | 36,325,172 | 0.90 |
| 2026-09-24 | 6.92 | 6.88 | 7.03 | 6.85 | -0.43% | 5,517,300 | 38,275,760 | 0.93 |
| 2026-09-23 | 6.95 | 6.91 | 6.99 | 6.86 | -1.00% | 5,766,000 | 39,860,440 | 0.97 |
| 2026-09-22 | 7.09 | 6.98 | 7.14 | 6.95 | -1.41% | 9,007,600 | 63,144,256 | 1.51 |
| 2026-09-21 | 6.88 | 7.08 | 7.19 | 6.84 | +3.21% | 12,157,400 | 85,972,584 | 2.04 |
| 2026-09-18 | 6.88 | 6.86 | 6.91 | 6.79 | +0.44% | 9,599,200 | 65,711,412 | 1.61 |
| 2026-09-17 | 6.79 | 6.83 | 6.90 | 6.67 | -0.15% | 12,939,600 | 87,750,200 | 2.17 |
| 2026-09-16 | 6.78 | 6.84 | 6.87 | 6.73 | +0.15% | 6,411,700 | 43,734,572 | 1.08 |
| 2026-09-15 | 7.09 | 6.83 | 7.09 | 6.82 | -3.67% | 9,059,500 | 62,696,932 | 1.52 |
| 2026-09-14 | 7.00 | 7.09 | 7.24 | 6.98 | +0.85% | 7,436,700 | 53,006,864 | 1.25 |
| 2026-09-11 | 7.12 | 7.03 | 7.16 | 6.91 | -1.54% | 9,477,900 | 66,625,248 | 1.59 |
| 2026-09-10 | 7.21 | 7.14 | 7.30 | 7.13 | -1.65% | 8,860,800 | 63,660,168 | 1.49 |
| 2026-09-09 | 7.28 | 7.26 | 7.48 | 7.24 | -0.41% | 11,268,500 | 82,676,664 | 1.89 |
| 2026-09-08 | 7.24 | 7.29 | 7.31 | 7.21 | +0.69% | 8,565,600 | 62,297,504 | 1.44 |
| 2026-09-07 | 7.12 | 7.24 | 7.26 | 7.11 | +1.26% | 10,349,900 | 74,562,296 | 1.74 |
| 2026-09-04 | 7.28 | 7.15 | 7.38 | 7.12 | -2.05% | 14,901,200 | 108,073,208 | 2.50 |
| 2026-09-03 | 7.56 | 7.30 | 7.60 | 7.25 | -1.62% | 21,468,400 | 157,995,472 | 3.60 |
| 2026-09-02 | 7.05 | 7.42 | 7.78 | 6.96 | +4.65% | 32,928,000 | 242,970,352 | 5.53 |
| 2026-09-01 | 7.09 | 7.09 | 7.18 | 7.04 | +0.00% | 14,850,100 | 105,478,024 | 2.49 |
| 2026-08-31 | 6.98 | 7.09 | 7.11 | 6.91 | +0.14% | 11,670,100 | 82,230,880 | 1.96 |
| 2026-08-28 | 6.95 | 7.08 | 7.35 | 6.91 | +1.87% | 18,770,300 | 133,563,192 | 3.15 |
| 2026-08-27 | 7.00 | 6.95 | 7.05 | 6.92 | -0.29% | 5,460,100 | 38,090,468 | 0.92 |
| 2026-08-26 | 7.06 | 6.97 | 7.10 | 6.95 | -0.57% | 5,107,700 | 35,810,708 | 0.86 |
需要全历史数据与程序化访问？
查看 蓝黛科技 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=sz002765 获取全部历史日线。