国恩股份
sz002768 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）
55.72
涨跌幅
-10.00%
成交量
9,015,800 股
成交额
506,853,344 元
换手率
3.57%
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 | 58.85 | 55.72 | 59.80 | 55.72 | -10.00% | 9,015,800 | 506,853,344 | 3.57 |
| 2026-10-13 | 66.00 | 61.91 | 66.00 | 61.91 | -10.00% | 11,317,300 | 707,450,112 | 4.49 |
| 2026-10-12 | 69.50 | 68.79 | 70.99 | 67.01 | -2.62% | 8,616,000 | 594,704,512 | 3.42 |
| 2026-10-09 | 67.70 | 70.64 | 71.23 | 64.74 | +3.88% | 12,242,500 | 837,061,568 | 4.85 |
| 2026-10-08 | 69.84 | 68.00 | 70.70 | 65.00 | -2.59% | 10,197,000 | 690,208,064 | 4.04 |
| 2026-09-30 | 71.05 | 69.81 | 71.80 | 68.00 | -1.70% | 7,699,600 | 538,086,400 | 3.05 |
| 2026-09-29 | 69.07 | 71.02 | 72.10 | 68.68 | +1.15% | 9,388,200 | 664,508,096 | 3.72 |
| 2026-09-28 | 78.01 | 70.21 | 78.07 | 70.21 | -10.00% | 13,569,600 | 978,524,160 | 5.38 |
| 2026-09-24 | 77.44 | 78.01 | 79.59 | 77.00 | -1.28% | 12,653,800 | 988,094,336 | 5.02 |
| 2026-09-23 | 76.00 | 79.02 | 79.73 | 74.29 | +5.56% | 16,088,900 | 1,252,307,328 | 6.38 |
| 2026-09-22 | 68.05 | 74.86 | 74.86 | 68.01 | +10.01% | 13,577,900 | 997,160,960 | 5.38 |
| 2026-09-21 | 68.88 | 68.05 | 69.19 | 67.16 | +0.24% | 7,713,900 | 527,683,616 | 3.06 |
| 2026-09-18 | 65.77 | 67.89 | 69.16 | 63.10 | +4.09% | 9,871,200 | 657,965,504 | 3.91 |
| 2026-09-17 | 64.38 | 65.22 | 66.30 | 64.00 | +1.27% | 6,917,200 | 451,740,736 | 2.74 |
| 2026-09-16 | 61.71 | 64.40 | 64.88 | 61.54 | +4.26% | 7,261,900 | 463,459,744 | 2.88 |
| 2026-09-15 | 62.10 | 61.77 | 62.82 | 61.43 | -1.22% | 4,505,700 | 279,398,880 | 1.79 |
| 2026-09-14 | 60.94 | 62.53 | 63.65 | 59.80 | +2.61% | 6,347,000 | 395,058,848 | 2.52 |
| 2026-09-11 | 60.78 | 60.94 | 61.36 | 58.73 | -1.49% | 6,224,700 | 373,594,368 | 2.47 |
| 2026-09-10 | 61.08 | 61.86 | 62.60 | 60.30 | +1.28% | 6,333,200 | 391,144,032 | 2.51 |
| 2026-09-09 | 60.57 | 61.08 | 61.46 | 59.80 | +0.61% | 4,578,700 | 277,743,872 | 1.82 |
| 2026-09-08 | 61.68 | 60.71 | 61.79 | 59.35 | -0.93% | 5,162,500 | 311,259,104 | 2.05 |
| 2026-09-07 | 59.74 | 61.28 | 62.09 | 59.00 | +1.84% | 5,683,600 | 347,538,912 | 2.25 |
| 2026-09-04 | 62.59 | 60.17 | 63.24 | 60.17 | -2.97% | 7,437,800 | 458,590,112 | 2.95 |
| 2026-09-03 | 62.97 | 62.01 | 63.23 | 61.13 | -0.78% | 4,188,200 | 260,205,296 | 1.66 |
| 2026-09-02 | 63.01 | 62.50 | 63.63 | 61.32 | -2.24% | 6,513,700 | 406,260,896 | 2.58 |
| 2026-09-01 | 66.00 | 63.93 | 66.01 | 62.31 | -4.05% | 9,106,800 | 581,079,680 | 3.61 |
| 2026-08-31 | 65.00 | 66.63 | 67.60 | 63.57 | +2.56% | 8,793,500 | 578,308,992 | 3.49 |
| 2026-08-28 | 64.41 | 64.97 | 66.89 | 64.01 | +0.14% | 8,086,400 | 529,664,352 | 3.21 |
| 2026-08-27 | 61.67 | 64.88 | 65.10 | 61.13 | +5.19% | 9,906,000 | 630,697,408 | 3.93 |
| 2026-08-26 | 61.53 | 61.68 | 62.92 | 60.56 | +0.24% | 5,288,800 | 323,783,680 | 2.10 |
需要全历史数据与程序化访问？
查看 国恩股份 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=sz002768 获取全部历史日线。