可立克

sz002782 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）

12.90

涨跌幅

-2.86%

成交量

5,118,700 股

成交额

66,938,316 元

换手率

1.05%

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	13.20	12.90	13.29	12.89	-2.86%	5,118,700	66,938,316	1.05
2026-10-13	13.20	13.28	13.45	12.74	-1.41%	8,938,200	116,682,248	1.83
2026-10-12	13.40	13.47	13.80	13.37	-0.81%	6,143,100	83,495,232	1.25
2026-10-09	13.85	13.58	13.85	13.04	-2.16%	9,226,900	123,574,848	1.88
2026-10-08	14.05	13.88	14.60	13.71	-0.79%	8,670,300	122,124,712	1.77
2026-09-30	14.64	13.99	14.64	13.98	-2.51%	5,328,500	75,500,144	1.09
2026-09-29	14.42	14.35	14.48	14.11	+1.49%	6,471,300	92,939,296	1.32
2026-09-28	14.96	14.14	14.96	13.95	-5.48%	9,616,700	136,900,560	1.96
2026-09-24	15.43	14.96	15.43	14.93	-3.61%	6,835,900	103,330,768	1.40
2026-09-23	15.30	15.52	15.64	15.24	+1.24%	7,558,500	116,922,880	1.54
2026-09-22	15.63	15.33	15.68	15.28	-1.10%	7,364,300	113,984,736	1.50
2026-09-21	15.21	15.50	15.62	15.16	+1.91%	8,944,000	137,479,680	1.83
2026-09-18	15.08	15.21	15.35	14.88	+2.29%	7,498,700	113,441,512	1.53
2026-09-17	14.93	14.87	15.11	14.72	-0.73%	4,983,700	74,215,496	1.02
2026-09-16	14.77	14.98	15.17	14.68	+1.22%	6,478,000	96,606,496	1.32
2026-09-15	14.96	14.80	15.15	14.73	-1.66%	5,216,900	78,089,952	1.07
2026-09-14	14.80	15.05	15.28	14.70	+0.67%	5,235,500	78,777,528	1.07
2026-09-11	14.84	14.95	15.18	14.53	-0.99%	7,297,200	108,302,520	1.49
2026-09-10	15.25	15.10	15.35	15.00	-2.01%	5,577,400	84,430,592	1.14
2026-09-09	15.41	15.41	15.75	15.31	-0.19%	7,449,400	115,658,136	1.52
2026-09-08	15.80	15.44	15.85	15.34	-1.91%	8,200,900	126,966,544	1.67
2026-09-07	15.34	15.74	15.81	15.26	+3.28%	8,755,600	136,570,096	1.79
2026-09-04	15.66	15.24	16.09	15.16	-2.06%	10,090,200	157,727,712	2.06
2026-09-03	15.49	15.56	15.77	15.18	+0.97%	8,203,800	126,966,488	1.68
2026-09-02	15.10	15.41	15.56	15.06	+0.26%	8,677,200	133,667,280	1.77
2026-09-01	15.63	15.37	15.73	15.12	-2.04%	9,100,100	139,714,736	1.86
2026-08-31	14.93	15.69	15.84	14.80	+3.84%	13,955,400	215,502,640	2.85
2026-08-28	15.14	15.11	15.50	15.05	-0.59%	8,543,500	130,313,376	1.74
2026-08-27	15.05	15.20	15.32	14.92	+0.73%	9,403,200	142,418,336	1.92
2026-08-26	15.20	15.09	15.47	14.80	-0.79%	5,951,400	89,836,168	1.22

需要全历史数据与程序化访问？查看可立克日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002782 获取全部历史日线。