普路通
sz002769 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）
6.64
涨跌幅
-2.64%
成交量
6,848,700 股
成交额
45,862,272 元
换手率
1.84%
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 | 6.82 | 6.64 | 6.88 | 6.60 | -2.64% | 6,848,700 | 45,862,272 | 1.84 |
| 2026-10-13 | 6.63 | 6.82 | 6.87 | 6.50 | +2.40% | 9,453,100 | 63,210,180 | 2.53 |
| 2026-10-12 | 6.89 | 6.66 | 6.89 | 6.63 | -3.06% | 8,261,700 | 55,532,244 | 2.21 |
| 2026-10-09 | 6.72 | 6.87 | 6.87 | 6.55 | +2.23% | 9,950,400 | 66,812,348 | 2.67 |
| 2026-10-08 | 6.72 | 6.72 | 6.96 | 6.67 | +0.00% | 11,357,700 | 77,160,176 | 3.04 |
| 2026-09-30 | 6.84 | 6.72 | 6.89 | 6.71 | -1.47% | 6,422,100 | 43,441,748 | 1.72 |
| 2026-09-29 | 6.62 | 6.82 | 6.86 | 6.58 | +3.18% | 8,474,000 | 57,517,976 | 2.27 |
| 2026-09-28 | 6.78 | 6.61 | 6.80 | 6.60 | -1.78% | 7,937,900 | 53,000,316 | 2.13 |
| 2026-09-24 | 6.79 | 6.73 | 6.86 | 6.63 | -0.15% | 8,749,400 | 59,066,144 | 2.35 |
| 2026-09-23 | 6.91 | 6.74 | 6.99 | 6.72 | -2.03% | 11,213,200 | 76,475,064 | 3.01 |
| 2026-09-22 | 7.01 | 6.88 | 7.10 | 6.80 | -2.13% | 11,360,200 | 78,561,696 | 3.05 |
| 2026-09-21 | 6.73 | 7.03 | 7.06 | 6.71 | +4.93% | 12,369,800 | 85,829,192 | 3.32 |
| 2026-09-18 | 6.68 | 6.70 | 6.80 | 6.64 | +0.75% | 11,398,800 | 76,657,152 | 3.06 |
| 2026-09-17 | 6.59 | 6.65 | 6.70 | 6.40 | +0.76% | 14,162,200 | 93,275,840 | 3.80 |
| 2026-09-16 | 6.51 | 6.60 | 6.75 | 6.49 | -0.75% | 20,544,400 | 136,341,664 | 5.51 |
| 2026-09-15 | 6.62 | 6.65 | 6.88 | 6.40 | +0.15% | 28,765,800 | 191,455,552 | 7.71 |
| 2026-09-14 | 6.64 | 6.64 | 6.64 | 6.64 | -10.03% | 1,607,900 | 10,676,456 | 0.43 |
| 2026-09-11 | 7.70 | 7.38 | 7.70 | 7.30 | -5.38% | 15,742,800 | 117,177,584 | 4.22 |
| 2026-09-10 | 7.71 | 7.80 | 7.92 | 7.64 | +0.91% | 15,377,200 | 119,712,008 | 4.12 |
| 2026-09-09 | 7.73 | 7.73 | 7.82 | 7.68 | -0.51% | 7,773,400 | 60,202,516 | 2.08 |
| 2026-09-08 | 7.77 | 7.77 | 7.81 | 7.69 | +0.00% | 8,557,000 | 66,240,912 | 2.29 |
| 2026-09-07 | 7.66 | 7.77 | 7.80 | 7.57 | +1.83% | 10,848,300 | 84,050,208 | 2.91 |
| 2026-09-04 | 7.68 | 7.63 | 7.81 | 7.53 | -0.65% | 13,621,000 | 104,453,120 | 3.65 |
| 2026-09-03 | 7.88 | 7.68 | 8.06 | 7.63 | -2.41% | 24,209,500 | 188,415,696 | 6.49 |
| 2026-09-02 | 7.74 | 7.87 | 8.13 | 7.57 | +0.25% | 36,821,500 | 289,403,776 | 9.87 |
| 2026-09-01 | 7.17 | 7.85 | 7.85 | 7.12 | +9.94% | 17,852,600 | 135,682,592 | 4.79 |
| 2026-08-31 | 7.14 | 7.14 | 7.20 | 7.09 | -0.28% | 4,361,400 | 31,157,120 | 1.17 |
| 2026-08-28 | 7.06 | 7.16 | 7.22 | 7.00 | +1.56% | 5,413,700 | 38,614,704 | 1.45 |
| 2026-08-27 | 7.14 | 7.05 | 7.14 | 7.00 | -0.56% | 4,536,600 | 31,996,288 | 1.22 |
| 2026-08-26 | 7.02 | 7.09 | 7.13 | 6.99 | +0.57% | 5,719,700 | 40,478,568 | 1.53 |
需要全历史数据与程序化访问？
查看 普路通 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=sz002769 获取全部历史日线。