真视通

sz002771 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）

12.98

涨跌幅

-2.04%

成交量

4,297,700 股

成交额

56,160,584 元

换手率

2.38%

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	13.22	12.98	13.34	12.92	-2.04%	4,297,700	56,160,584	2.38
2026-10-13	12.98	13.25	13.37	12.66	+0.23%	5,584,900	72,781,376	3.09
2026-10-12	13.49	13.22	13.75	13.20	-3.08%	5,325,800	71,074,928	2.95
2026-10-09	13.41	13.64	13.68	12.77	+1.72%	6,830,800	90,210,760	3.78
2026-10-08	13.64	13.41	13.74	13.28	-1.69%	4,963,100	66,692,064	2.75
2026-09-30	14.03	13.64	14.10	13.62	-2.71%	6,772,800	93,416,128	3.75
2026-09-29	13.29	14.02	14.18	13.22	+5.41%	8,798,400	121,257,480	4.87
2026-09-28	13.56	13.30	13.59	13.25	-1.85%	5,336,300	71,335,776	2.95
2026-09-24	13.62	13.55	13.78	13.50	-0.81%	4,541,700	61,894,360	2.51
2026-09-23	13.71	13.66	13.83	13.45	-1.30%	5,830,100	79,540,576	3.23
2026-09-22	13.99	13.84	14.26	13.68	-0.43%	7,130,700	98,867,760	3.95
2026-09-21	13.83	13.90	14.05	13.70	+0.36%	8,590,900	118,918,032	4.76
2026-09-18	13.70	13.85	14.01	13.65	+1.61%	6,522,700	90,417,344	3.61
2026-09-17	13.76	13.63	13.93	13.61	-0.66%	6,063,300	83,292,904	3.36
2026-09-16	13.88	13.72	14.12	13.69	-1.79%	9,860,300	136,232,976	5.46
2026-09-15	14.89	13.97	14.94	13.91	-5.74%	13,841,700	196,930,960	7.66
2026-09-14	13.80	14.82	14.99	13.80	+7.47%	15,496,200	225,042,192	8.58
2026-09-11	14.05	13.79	14.16	13.60	-3.02%	6,466,700	89,465,264	3.58
2026-09-10	14.52	14.22	14.52	14.18	-2.00%	5,626,600	80,396,720	3.12
2026-09-09	14.78	14.51	14.95	14.44	-1.76%	7,726,400	113,062,112	4.28
2026-09-08	14.87	14.77	15.28	14.59	-0.40%	11,009,700	163,010,800	6.10
2026-09-07	13.90	14.83	14.88	13.89	+6.61%	14,169,400	205,313,696	7.85
2026-09-04	14.29	13.91	14.29	13.79	-1.35%	8,722,900	122,583,816	4.83
2026-09-03	14.13	14.10	14.57	14.02	+0.00%	9,959,000	141,439,744	5.51
2026-09-02	13.69	14.10	14.23	13.67	+1.81%	11,435,800	160,333,360	6.33
2026-09-01	13.76	13.85	14.03	13.63	-0.14%	12,569,200	174,393,328	6.96
2026-08-31	12.90	13.87	13.96	12.89	+5.08%	21,890,000	294,002,368	12.12
2026-08-28	12.64	13.20	13.78	12.55	+5.35%	20,463,500	271,258,496	11.33
2026-08-27	12.33	12.53	12.64	12.25	+1.62%	5,388,600	67,082,904	2.98
2026-08-26	12.30	12.33	12.49	12.18	-0.32%	4,142,100	51,133,072	2.29

需要全历史数据与程序化访问？查看真视通日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002771 获取全部历史日线。