久远银海

sz002777 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）

12.96

涨跌幅

-1.07%

成交量

4,810,400 股

成交额

62,683,884 元

换手率

1.19%

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	13.13	12.96	13.15	12.91	-1.07%	4,810,400	62,683,884	1.19
2026-10-13	12.93	13.10	13.18	12.85	-0.83%	8,205,800	106,896,920	2.03
2026-10-12	13.02	13.21	13.30	12.85	+1.62%	10,624,100	139,131,584	2.63
2026-10-09	12.50	13.00	13.03	12.28	+4.00%	8,347,200	106,147,336	2.06
2026-10-08	12.62	12.50	12.73	12.42	-1.19%	3,516,500	44,190,480	0.87
2026-09-30	12.72	12.65	12.76	12.53	-0.39%	3,252,200	41,090,784	0.80
2026-09-29	12.37	12.70	12.76	12.37	+1.84%	4,706,800	59,562,720	1.16
2026-09-28	12.50	12.47	12.61	12.31	-0.40%	3,957,800	49,263,240	0.98
2026-09-24	12.58	12.52	12.69	12.50	-1.11%	3,129,600	39,345,220	0.77
2026-09-23	12.80	12.66	12.88	12.62	-1.40%	3,367,900	42,712,712	0.83
2026-09-22	12.70	12.84	12.94	12.70	+0.94%	5,125,600	65,839,776	1.27
2026-09-21	12.50	12.72	12.72	12.44	+2.33%	4,688,300	59,193,052	1.16
2026-09-18	12.45	12.43	12.63	12.38	+0.73%	4,337,300	54,216,772	1.07
2026-09-17	12.40	12.34	12.53	12.31	-1.28%	3,352,100	41,469,480	0.83
2026-09-16	12.45	12.50	12.54	12.28	+0.00%	3,033,900	37,721,564	0.75
2026-09-15	12.67	12.50	12.90	12.49	-1.57%	3,837,600	48,521,872	0.95
2026-09-14	12.52	12.70	12.75	12.49	+1.68%	3,721,400	47,187,336	0.92
2026-09-11	12.59	12.49	12.60	12.39	-1.50%	4,063,900	50,717,720	1.00
2026-09-10	12.78	12.68	12.79	12.64	-0.78%	3,246,700	41,222,312	0.80
2026-09-09	12.91	12.78	12.96	12.73	-1.46%	4,623,500	59,246,676	1.14
2026-09-08	12.83	12.97	13.03	12.77	+1.17%	4,864,300	62,985,848	1.20
2026-09-07	12.90	12.82	12.96	12.76	-0.93%	4,851,200	62,266,700	1.20
2026-09-04	13.05	12.94	13.20	12.87	+0.70%	6,688,900	87,444,576	1.65
2026-09-03	13.10	12.85	13.18	12.82	-1.76%	4,725,600	61,304,620	1.17
2026-09-02	13.03	13.08	13.14	12.93	-0.68%	4,329,500	56,462,924	1.07
2026-09-01	12.90	13.17	13.19	12.88	+2.09%	6,837,200	89,758,168	1.69
2026-08-31	12.60	12.90	12.95	12.58	+0.94%	5,077,600	64,952,248	1.26
2026-08-28	12.80	12.78	12.88	12.71	+0.24%	4,595,400	58,781,312	1.14
2026-08-27	12.80	12.75	12.88	12.70	-0.31%	4,244,300	54,195,128	1.05
2026-08-26	12.72	12.79	12.88	12.65	+0.16%	4,522,600	57,759,972	1.12

需要全历史数据与程序化访问？查看久远银海日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002777 获取全部历史日线。