众兴菌业

sz002772 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）

10.30

涨跌幅

-2.46%

成交量

5,985,900 股

成交额

62,048,348 元

换手率

1.61%

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	10.43	10.30	10.49	10.27	-2.46%	5,985,900	62,048,348	1.61
2026-10-13	10.42	10.56	10.63	10.30	+0.28%	7,905,500	82,962,320	2.13
2026-10-12	10.89	10.53	10.99	10.51	-3.75%	10,376,700	110,481,576	2.79
2026-10-09	10.74	10.94	10.94	10.51	+2.63%	10,497,300	112,725,712	2.82
2026-10-08	10.59	10.66	10.85	10.59	+0.76%	7,831,300	83,918,696	2.11
2026-09-30	10.60	10.58	10.66	10.45	+1.83%	6,452,900	67,962,744	1.74
2026-09-29	10.26	10.39	10.48	10.19	+1.27%	9,402,400	97,654,184	2.53
2026-09-28	10.67	10.26	10.74	10.25	-3.57%	10,582,900	109,662,736	2.85
2026-09-24	10.90	10.64	11.07	10.62	-2.83%	8,458,800	91,308,536	2.28
2026-09-23	11.09	10.95	11.14	10.91	-1.79%	6,918,100	75,894,952	1.86
2026-09-22	11.14	11.15	11.34	10.94	-0.27%	12,249,200	136,037,936	3.30
2026-09-21	10.92	11.18	11.23	10.81	+1.91%	12,646,400	139,720,560	3.40
2026-09-18	10.85	10.97	11.11	10.75	+0.73%	12,584,400	137,671,856	3.39
2026-09-17	10.67	10.89	10.94	10.51	+1.97%	16,292,000	174,964,640	4.38
2026-09-16	10.72	10.68	10.75	10.53	-0.56%	10,129,300	108,007,960	2.73
2026-09-15	11.06	10.74	11.06	10.70	-2.72%	12,051,500	131,186,800	3.24
2026-09-14	11.40	11.04	11.47	11.02	-3.75%	15,629,600	174,102,608	4.21
2026-09-11	11.85	11.47	12.15	11.37	-3.78%	15,687,700	181,509,136	4.22
2026-09-10	12.42	11.92	12.45	11.89	-3.01%	16,880,200	203,343,264	4.54
2026-09-09	12.09	12.29	12.61	12.09	-0.89%	27,521,300	339,128,512	7.41
2026-09-08	12.07	12.40	12.85	11.97	+3.68%	34,231,900	426,447,392	9.21
2026-09-07	11.53	11.96	12.15	11.46	+3.10%	21,286,700	254,439,392	5.73
2026-09-04	11.32	11.60	11.82	11.22	+1.49%	19,866,200	230,706,944	5.35
2026-09-03	11.34	11.43	11.52	11.11	+1.69%	18,156,100	205,922,032	4.89
2026-09-02	11.69	11.24	11.72	11.21	-6.41%	27,529,500	312,945,920	7.41
2026-09-01	11.65	12.01	12.44	11.59	+1.78%	33,862,900	409,276,064	9.11
2026-08-31	11.76	11.80	12.49	11.48	-0.59%	37,267,600	445,025,632	10.03
2026-08-28	11.14	11.87	12.06	11.08	+6.65%	30,347,100	354,210,912	8.17
2026-08-27	10.73	11.13	11.21	10.73	+3.44%	16,490,900	182,462,864	4.44
2026-08-26	10.58	10.76	10.95	10.57	+0.19%	10,712,200	115,620,200	2.88

需要全历史数据与程序化访问？查看众兴菌业日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002772 获取全部历史日线。