快意电梯
sz002774 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）
17.80
涨跌幅
-1.98%
成交量
10,263,700 股
成交额
183,657,248 元
换手率
3.64%
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 | 18.13 | 17.80 | 18.30 | 17.63 | -1.98% | 10,263,700 | 183,657,248 | 3.64 |
| 2026-10-13 | 17.61 | 18.16 | 18.84 | 16.70 | +2.14% | 20,038,100 | 354,217,600 | 7.11 |
| 2026-10-12 | 18.69 | 17.78 | 18.69 | 17.69 | -5.58% | 14,513,100 | 263,374,192 | 5.15 |
| 2026-10-09 | 18.86 | 18.83 | 19.29 | 17.81 | -1.10% | 24,292,100 | 452,031,488 | 8.62 |
| 2026-10-08 | 17.61 | 19.04 | 19.04 | 17.32 | +9.99% | 7,235,100 | 134,655,120 | 2.57 |
| 2026-09-30 | 16.90 | 17.31 | 17.70 | 16.81 | +3.28% | 9,952,900 | 172,260,864 | 3.53 |
| 2026-09-29 | 16.52 | 16.76 | 17.00 | 16.36 | +0.72% | 6,122,700 | 102,698,384 | 2.17 |
| 2026-09-28 | 17.52 | 16.64 | 17.68 | 16.51 | -4.70% | 9,908,400 | 167,312,976 | 3.52 |
| 2026-09-24 | 17.36 | 17.46 | 18.25 | 17.01 | +0.29% | 13,567,700 | 239,283,968 | 4.82 |
| 2026-09-23 | 17.46 | 17.41 | 17.87 | 17.14 | -0.29% | 11,965,200 | 209,542,016 | 4.25 |
| 2026-09-22 | 16.63 | 17.46 | 17.52 | 16.56 | +4.36% | 18,275,600 | 311,339,040 | 6.49 |
| 2026-09-21 | 17.22 | 16.73 | 17.63 | 16.50 | -6.48% | 22,201,900 | 375,359,712 | 7.88 |
| 2026-09-18 | 17.15 | 17.89 | 18.20 | 16.81 | +4.68% | 14,706,700 | 259,747,840 | 5.22 |
| 2026-09-17 | 16.32 | 17.09 | 17.35 | 16.30 | +6.61% | 20,044,800 | 339,058,592 | 7.11 |
| 2026-09-16 | 15.35 | 16.03 | 16.15 | 15.28 | +3.96% | 11,032,000 | 175,862,560 | 3.92 |
| 2026-09-15 | 15.45 | 15.42 | 15.66 | 15.23 | -1.15% | 4,645,600 | 71,737,752 | 1.65 |
| 2026-09-14 | 14.80 | 15.60 | 15.60 | 14.55 | +5.05% | 8,279,400 | 125,874,760 | 2.94 |
| 2026-09-11 | 15.80 | 14.85 | 15.80 | 14.41 | -6.95% | 11,446,300 | 170,717,072 | 4.06 |
| 2026-09-10 | 16.00 | 15.96 | 16.13 | 15.50 | -0.87% | 8,030,300 | 126,874,080 | 2.85 |
| 2026-09-09 | 15.68 | 16.10 | 16.26 | 15.58 | +2.55% | 11,687,600 | 187,378,752 | 4.15 |
| 2026-09-08 | 15.60 | 15.70 | 16.19 | 15.40 | +0.51% | 8,389,200 | 131,906,816 | 2.98 |
| 2026-09-07 | 15.50 | 15.62 | 15.81 | 15.28 | +0.84% | 7,042,400 | 109,829,968 | 2.50 |
| 2026-09-04 | 16.29 | 15.49 | 17.20 | 15.40 | -3.97% | 19,719,800 | 322,307,424 | 7.00 |
| 2026-09-03 | 15.35 | 16.13 | 16.57 | 15.35 | +5.08% | 10,012,600 | 159,342,048 | 3.55 |
| 2026-09-02 | 15.80 | 15.35 | 15.80 | 15.29 | -2.85% | 5,512,800 | 85,178,216 | 1.96 |
| 2026-09-01 | 16.02 | 15.80 | 16.15 | 15.76 | -1.86% | 6,790,600 | 107,982,256 | 2.41 |
| 2026-08-31 | 16.21 | 16.10 | 16.32 | 15.93 | -1.71% | 6,777,500 | 109,095,560 | 2.41 |
| 2026-08-28 | 16.62 | 16.38 | 17.25 | 16.30 | -1.80% | 13,188,800 | 221,163,872 | 4.68 |
| 2026-08-27 | 15.80 | 16.68 | 16.79 | 15.37 | +5.24% | 16,276,800 | 261,893,008 | 5.78 |
| 2026-08-26 | 16.50 | 15.85 | 16.62 | 15.70 | -3.94% | 12,751,600 | 203,759,424 | 4.53 |
需要全历史数据与程序化访问？
查看 快意电梯 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=sz002774 获取全部历史日线。