索菱股份
sz002766 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）
3.99
涨跌幅
-2.44%
成交量
12,455,800 股
成交额
50,137,080 元
换手率
1.45%
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 | 4.09 | 3.99 | 4.09 | 3.98 | -2.44% | 12,455,800 | 50,137,080 | 1.45 |
| 2026-10-13 | 4.00 | 4.09 | 4.10 | 3.95 | +1.49% | 16,953,100 | 68,420,992 | 1.98 |
| 2026-10-12 | 4.07 | 4.03 | 4.09 | 4.00 | -0.98% | 9,810,100 | 39,645,132 | 1.14 |
| 2026-10-09 | 3.96 | 4.07 | 4.10 | 3.86 | +2.26% | 20,935,900 | 83,397,424 | 2.44 |
| 2026-10-08 | 4.02 | 3.98 | 4.09 | 3.95 | -1.00% | 12,625,700 | 50,585,580 | 1.47 |
| 2026-09-30 | 4.09 | 4.02 | 4.12 | 3.99 | -0.25% | 12,040,700 | 48,671,136 | 1.41 |
| 2026-09-29 | 3.97 | 4.03 | 4.07 | 3.96 | +1.00% | 15,663,700 | 63,250,332 | 1.83 |
| 2026-09-28 | 4.05 | 3.99 | 4.08 | 3.97 | -0.75% | 13,109,500 | 52,530,172 | 1.53 |
| 2026-09-24 | 3.98 | 4.02 | 4.29 | 3.97 | +0.50% | 25,127,800 | 102,589,984 | 2.93 |
| 2026-09-23 | 4.09 | 4.00 | 4.09 | 3.99 | -2.68% | 14,640,500 | 58,973,504 | 1.71 |
| 2026-09-22 | 4.07 | 4.11 | 4.13 | 4.04 | +1.23% | 15,192,500 | 62,177,336 | 1.77 |
| 2026-09-21 | 4.03 | 4.06 | 4.07 | 4.01 | +0.74% | 11,417,200 | 46,139,168 | 1.33 |
| 2026-09-18 | 4.09 | 4.03 | 4.13 | 4.01 | -1.47% | 13,683,400 | 55,377,832 | 1.60 |
| 2026-09-17 | 4.01 | 4.09 | 4.10 | 3.98 | +1.49% | 13,281,000 | 53,883,572 | 1.55 |
| 2026-09-16 | 4.00 | 4.03 | 4.05 | 3.92 | +0.50% | 12,650,500 | 50,582,848 | 1.48 |
| 2026-09-15 | 4.08 | 4.01 | 4.15 | 4.00 | -2.67% | 13,528,100 | 54,895,612 | 1.58 |
| 2026-09-14 | 4.06 | 4.12 | 4.20 | 4.05 | +0.49% | 14,624,100 | 60,446,596 | 1.71 |
| 2026-09-11 | 4.10 | 4.10 | 4.11 | 4.00 | -0.73% | 14,479,100 | 58,600,268 | 1.69 |
| 2026-09-10 | 4.15 | 4.13 | 4.16 | 4.09 | -0.96% | 14,391,800 | 59,289,240 | 1.68 |
| 2026-09-09 | 4.25 | 4.17 | 4.30 | 4.17 | -2.34% | 18,182,800 | 76,440,968 | 2.12 |
| 2026-09-08 | 4.27 | 4.27 | 4.31 | 4.20 | +0.00% | 25,358,900 | 107,924,912 | 2.96 |
| 2026-09-07 | 4.23 | 4.27 | 4.38 | 4.23 | -1.16% | 44,231,300 | 189,240,560 | 5.16 |
| 2026-09-04 | 4.81 | 4.32 | 4.81 | 4.27 | -1.14% | 77,172,400 | 345,742,592 | 9.01 |
| 2026-09-03 | 4.39 | 4.37 | 4.48 | 4.32 | -0.46% | 22,609,100 | 99,017,208 | 2.64 |
| 2026-09-02 | 4.36 | 4.39 | 4.40 | 4.31 | -0.90% | 18,292,600 | 79,699,328 | 2.13 |
| 2026-09-01 | 4.25 | 4.43 | 4.44 | 4.25 | +3.26% | 26,179,900 | 114,880,864 | 3.05 |
| 2026-08-31 | 4.17 | 4.29 | 4.29 | 4.13 | +2.14% | 18,861,000 | 79,716,536 | 2.20 |
| 2026-08-28 | 4.18 | 4.20 | 4.23 | 4.14 | +0.72% | 15,030,700 | 62,947,576 | 1.75 |
| 2026-08-27 | 4.18 | 4.17 | 4.18 | 4.11 | -0.24% | 18,319,000 | 76,092,216 | 2.14 |
| 2026-08-26 | 4.18 | 4.18 | 4.30 | 4.16 | +0.48% | 26,146,400 | 109,930,208 | 3.05 |
需要全历史数据与程序化访问？
查看 索菱股份 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=sz002766 获取全部历史日线。