先锋电子

sz002767 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）

17.13

涨跌幅

-3.27%

成交量

1,554,000 股

成交额

26,968,462 元

换手率

1.19%

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	17.57	17.13	17.69	17.10	-3.27%	1,554,000	26,968,462	1.19
2026-10-13	17.40	17.71	17.77	16.67	+1.78%	2,949,400	51,034,668	2.26
2026-10-12	17.56	17.40	17.85	17.35	-1.42%	2,434,700	42,843,808	1.87
2026-10-09	17.57	17.65	17.65	16.53	+0.57%	3,307,000	56,487,524	2.54
2026-10-08	18.02	17.55	18.24	17.34	-3.36%	2,388,300	42,368,216	1.83
2026-09-30	18.53	18.16	18.65	17.99	-1.25%	1,994,000	36,298,884	1.53
2026-09-29	18.27	18.39	18.52	18.00	+0.66%	1,799,900	33,005,716	1.38
2026-09-28	18.60	18.27	18.85	18.00	-2.35%	2,681,000	49,403,512	2.06
2026-09-24	18.82	18.71	18.99	18.68	-0.58%	1,948,000	36,695,424	1.50
2026-09-23	18.80	18.82	19.00	18.65	-0.05%	3,524,700	66,300,976	2.71
2026-09-22	18.86	18.83	19.70	18.61	-0.37%	4,126,400	77,743,704	3.17
2026-09-21	18.28	18.90	18.94	18.11	+3.45%	5,052,100	93,667,136	3.88
2026-09-18	17.71	18.27	19.39	17.58	+3.63%	5,290,200	97,303,632	4.06
2026-09-17	17.30	17.63	17.66	17.02	+1.91%	1,887,900	32,983,156	1.45
2026-09-16	17.01	17.30	17.39	16.78	+2.06%	1,733,100	29,799,002	1.33
2026-09-15	17.52	16.95	17.62	16.92	-3.91%	1,893,200	32,527,896	1.45
2026-09-14	17.34	17.64	17.85	17.01	+1.73%	2,314,400	40,726,776	1.78
2026-09-11	17.80	17.34	17.86	17.00	-3.56%	2,075,600	35,999,284	1.59
2026-09-10	18.30	17.98	18.31	17.74	-2.07%	1,950,300	34,983,600	1.50
2026-09-09	18.52	18.36	18.63	18.20	-0.76%	1,332,200	24,563,454	1.02
2026-09-08	18.39	18.50	18.60	18.31	+1.04%	1,533,400	28,296,104	1.18
2026-09-07	18.07	18.31	18.38	17.95	+1.27%	1,335,500	24,375,324	1.03
2026-09-04	18.06	18.08	18.39	17.98	+0.17%	2,052,700	37,391,728	1.58
2026-09-03	18.45	18.05	18.54	17.97	-1.20%	1,836,000	33,369,600	1.41
2026-09-02	18.32	18.27	18.46	17.96	-0.60%	1,906,600	34,769,640	1.46
2026-09-01	18.53	18.38	18.64	18.21	-0.86%	2,155,900	39,625,616	1.65
2026-08-31	18.26	18.54	18.62	18.13	+0.87%	1,822,100	33,609,448	1.40
2026-08-28	18.21	18.38	18.66	18.10	+0.88%	2,353,900	43,314,160	1.81
2026-08-27	17.91	18.22	18.48	17.86	+1.67%	2,314,600	41,990,936	1.78
2026-08-26	18.06	17.92	18.15	17.70	-0.78%	1,416,500	25,398,952	1.09

需要全历史数据与程序化访问？查看先锋电子日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002767 获取全部历史日线。