中坚科技
sz002779 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）
72.09
涨跌幅
-2.78%
成交量
1,437,300 股
成交额
105,482,040 元
换手率
0.87%
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 | 73.94 | 72.09 | 75.60 | 71.75 | -2.78% | 1,437,300 | 105,482,040 | 0.87 |
| 2026-10-13 | 71.01 | 74.15 | 74.89 | 69.00 | +3.29% | 2,604,900 | 187,392,928 | 1.57 |
| 2026-10-12 | 72.72 | 71.79 | 74.40 | 71.29 | -1.07% | 1,653,100 | 120,285,336 | 1.00 |
| 2026-10-09 | 73.33 | 72.57 | 75.59 | 71.89 | -1.02% | 2,057,400 | 151,296,416 | 1.24 |
| 2026-10-08 | 75.50 | 73.32 | 76.50 | 72.53 | -2.87% | 2,109,400 | 156,351,808 | 1.27 |
| 2026-09-30 | 76.66 | 75.49 | 77.82 | 75.22 | -1.13% | 1,494,900 | 113,655,032 | 0.90 |
| 2026-09-29 | 76.15 | 76.35 | 77.80 | 75.79 | -0.14% | 2,005,400 | 153,787,520 | 1.21 |
| 2026-09-28 | 82.85 | 76.46 | 83.71 | 75.80 | -7.72% | 3,941,400 | 306,618,528 | 2.38 |
| 2026-09-24 | 85.47 | 82.86 | 85.89 | 81.00 | -3.65% | 2,893,800 | 240,945,760 | 1.75 |
| 2026-09-23 | 82.40 | 86.00 | 89.25 | 82.00 | +4.37% | 3,943,100 | 340,272,032 | 2.38 |
| 2026-09-22 | 85.30 | 82.40 | 86.00 | 82.25 | -3.05% | 2,897,500 | 242,549,872 | 1.75 |
| 2026-09-21 | 82.99 | 84.99 | 85.97 | 82.00 | +2.41% | 2,597,000 | 220,460,832 | 1.57 |
| 2026-09-18 | 82.00 | 82.99 | 83.21 | 80.69 | +2.41% | 2,193,000 | 181,060,976 | 1.32 |
| 2026-09-17 | 79.25 | 81.04 | 81.87 | 78.74 | +2.19% | 2,479,400 | 200,207,840 | 1.50 |
| 2026-09-16 | 76.77 | 79.30 | 80.78 | 76.18 | +2.79% | 2,648,000 | 210,240,096 | 1.60 |
| 2026-09-15 | 79.08 | 77.15 | 80.40 | 76.98 | -2.98% | 1,772,200 | 138,830,768 | 1.07 |
| 2026-09-14 | 79.30 | 79.52 | 80.34 | 77.90 | +0.04% | 1,239,600 | 98,261,080 | 0.75 |
| 2026-09-11 | 81.00 | 79.49 | 81.00 | 77.77 | -2.65% | 2,271,300 | 179,666,448 | 1.37 |
| 2026-09-10 | 80.57 | 81.65 | 81.99 | 79.60 | +1.05% | 1,524,100 | 123,030,048 | 0.92 |
| 2026-09-09 | 82.70 | 80.80 | 82.70 | 79.70 | -2.37% | 2,568,600 | 208,051,872 | 1.55 |
| 2026-09-08 | 81.26 | 82.76 | 83.44 | 80.00 | +1.53% | 3,267,500 | 268,509,984 | 1.97 |
| 2026-09-07 | 80.00 | 81.51 | 82.82 | 79.77 | +0.98% | 3,485,600 | 284,028,000 | 2.10 |
| 2026-09-04 | 80.30 | 80.72 | 83.18 | 78.02 | +2.27% | 5,193,100 | 420,288,352 | 3.13 |
| 2026-09-03 | 73.99 | 78.93 | 81.24 | 73.99 | +6.88% | 4,748,400 | 372,290,752 | 2.86 |
| 2026-09-02 | 76.20 | 73.85 | 76.20 | 73.81 | -3.78% | 2,037,900 | 151,982,720 | 1.23 |
| 2026-09-01 | 76.00 | 76.75 | 78.19 | 75.20 | -1.36% | 2,605,400 | 200,758,240 | 1.57 |
| 2026-08-31 | 74.60 | 77.81 | 79.99 | 72.59 | +4.85% | 4,000,400 | 303,200,384 | 2.41 |
| 2026-08-28 | 76.95 | 74.21 | 76.95 | 74.18 | -2.80% | 1,665,700 | 125,292,312 | 1.00 |
| 2026-08-27 | 75.36 | 76.35 | 77.99 | 74.55 | +1.39% | 2,425,700 | 184,712,560 | 1.46 |
| 2026-08-26 | 75.87 | 75.30 | 76.09 | 72.21 | +0.00% | 2,385,500 | 177,444,048 | 1.44 |
需要全历史数据与程序化访问？
查看 中坚科技 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=sz002779 获取全部历史日线。