瑞尔特
sz002790 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）
6.41
涨跌幅
-1.69%
成交量
7,618,200 股
成交额
49,273,048 元
换手率
2.92%
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 | 6.50 | 6.41 | 6.55 | 6.39 | -1.69% | 7,618,200 | 49,273,048 | 2.92 |
| 2026-10-13 | 6.30 | 6.52 | 6.55 | 6.23 | +2.35% | 12,483,300 | 80,170,416 | 4.79 |
| 2026-10-12 | 6.59 | 6.37 | 6.59 | 6.35 | -2.90% | 9,417,500 | 60,510,432 | 3.61 |
| 2026-10-09 | 6.47 | 6.56 | 6.58 | 6.25 | +0.77% | 14,284,200 | 91,940,056 | 5.48 |
| 2026-10-08 | 6.48 | 6.51 | 6.51 | 6.40 | +1.09% | 12,604,000 | 81,455,320 | 4.83 |
| 2026-09-30 | 6.54 | 6.44 | 6.56 | 6.40 | -0.77% | 10,853,900 | 70,035,432 | 4.16 |
| 2026-09-29 | 6.39 | 6.49 | 6.56 | 6.33 | +1.41% | 16,227,700 | 105,179,496 | 6.22 |
| 2026-09-28 | 6.46 | 6.40 | 6.52 | 6.32 | -1.39% | 17,053,300 | 109,142,352 | 6.54 |
| 2026-09-24 | 6.56 | 6.49 | 6.70 | 6.39 | -1.67% | 26,130,800 | 170,452,912 | 10.02 |
| 2026-09-23 | 6.69 | 6.60 | 6.81 | 6.56 | -1.49% | 30,355,500 | 202,138,864 | 11.64 |
| 2026-09-22 | 6.60 | 6.70 | 6.72 | 6.49 | +1.52% | 32,225,000 | 213,436,112 | 12.36 |
| 2026-09-21 | 6.42 | 6.60 | 6.62 | 6.38 | +1.85% | 33,485,700 | 218,623,760 | 12.84 |
| 2026-09-18 | 6.42 | 6.48 | 6.64 | 6.36 | +0.15% | 39,582,100 | 257,128,048 | 15.18 |
| 2026-09-17 | 6.60 | 6.47 | 6.75 | 6.36 | -8.36% | 52,524,500 | 341,801,728 | 20.15 |
| 2026-09-16 | 6.79 | 7.06 | 7.80 | 6.79 | -6.37% | 67,986,300 | 482,844,544 | 26.08 |
| 2026-09-15 | 8.12 | 7.54 | 8.19 | 7.54 | -10.02% | 47,106,200 | 359,637,568 | 18.07 |
| 2026-09-14 | 10.24 | 8.38 | 10.24 | 8.38 | -9.99% | 79,842,100 | 694,541,248 | 30.63 |
| 2026-09-11 | 9.31 | 9.31 | 9.31 | 9.31 | +10.05% | 10,650,700 | 99,158,760 | 4.09 |
| 2026-09-10 | 8.46 | 8.46 | 8.46 | 8.46 | +10.01% | 7,768,000 | 65,718,092 | 2.98 |
| 2026-09-09 | 7.69 | 7.69 | 7.69 | 7.69 | +10.01% | 22,216,300 | 170,843,792 | 8.52 |
| 2026-09-08 | 6.36 | 6.99 | 6.99 | 6.32 | +10.08% | 12,123,400 | 82,816,840 | 4.65 |
| 2026-09-07 | 6.45 | 6.35 | 6.48 | 6.34 | -1.55% | 3,826,200 | 24,442,250 | 1.47 |
| 2026-09-04 | 6.45 | 6.45 | 6.58 | 6.40 | +0.00% | 5,985,400 | 38,905,556 | 2.30 |
| 2026-09-03 | 6.64 | 6.45 | 6.80 | 6.41 | -2.42% | 10,685,900 | 70,220,112 | 4.10 |
| 2026-09-02 | 6.38 | 6.61 | 6.62 | 6.33 | +2.96% | 9,796,100 | 63,760,660 | 3.76 |
| 2026-09-01 | 6.36 | 6.42 | 6.49 | 6.28 | +0.94% | 7,641,000 | 48,666,752 | 2.93 |
| 2026-08-31 | 6.16 | 6.36 | 6.38 | 6.13 | +3.08% | 7,586,300 | 47,685,624 | 2.91 |
| 2026-08-28 | 6.02 | 6.17 | 6.20 | 5.97 | +3.01% | 4,822,800 | 29,472,688 | 1.85 |
| 2026-08-27 | 6.06 | 5.99 | 6.08 | 5.96 | -0.99% | 3,492,500 | 20,987,156 | 1.34 |
| 2026-08-26 | 5.99 | 6.05 | 6.08 | 5.96 | +0.50% | 3,664,200 | 22,084,884 | 1.41 |
需要全历史数据与程序化访问？
查看 瑞尔特 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=sz002790 获取全部历史日线。