坚朗五金

sz002791 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）

15.08

涨跌幅

-1.95%

成交量

2,727,300 股

成交额

41,514,804 元

换手率

1.28%

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	15.48	15.08	15.52	15.03	-1.95%	2,727,300	41,514,804	1.28
2026-10-13	15.52	15.38	15.66	15.27	-1.54%	3,029,900	46,719,832	1.43
2026-10-12	16.00	15.62	16.06	15.61	-2.07%	3,171,600	49,922,680	1.49
2026-10-09	15.85	15.95	16.05	15.39	+1.01%	4,730,300	74,459,728	2.23
2026-10-08	15.78	15.79	16.15	15.68	-1.00%	4,718,500	75,081,016	2.22
2026-09-30	15.70	15.95	16.05	15.12	+1.79%	7,899,200	123,249,032	3.72
2026-09-29	15.12	15.67	15.76	15.09	+3.71%	6,267,300	97,471,888	2.95
2026-09-28	15.48	15.11	15.59	14.98	-2.39%	3,332,300	50,662,748	1.57
2026-09-24	15.41	15.48	15.63	15.03	+0.32%	5,648,900	86,703,632	2.66
2026-09-23	15.35	15.43	15.99	15.28	+0.39%	6,263,000	97,842,288	2.95
2026-09-22	15.18	15.37	15.44	15.10	+0.52%	4,489,000	68,699,888	2.11
2026-09-21	14.37	15.29	15.38	14.37	+5.59%	6,405,100	96,269,984	3.02
2026-09-18	14.18	14.48	14.48	14.13	+2.48%	2,340,500	33,500,124	1.10
2026-09-17	14.05	14.13	14.19	13.83	+0.64%	2,170,200	30,459,658	1.02
2026-09-16	14.09	14.04	14.13	13.93	-0.35%	2,011,600	28,223,634	0.95
2026-09-15	14.39	14.09	14.43	14.05	-1.88%	2,219,900	31,599,776	1.05
2026-09-14	14.25	14.36	14.50	14.18	+0.70%	2,135,300	30,610,636	1.01
2026-09-11	14.86	14.26	14.86	14.11	-4.17%	4,188,200	59,871,204	1.97
2026-09-10	15.08	14.88	15.14	14.86	-1.46%	2,435,100	36,420,652	1.15
2026-09-09	15.32	15.10	15.33	15.03	-1.63%	2,876,100	43,540,648	1.35
2026-09-08	15.24	15.35	15.54	15.22	+0.72%	3,034,800	46,662,488	1.43
2026-09-07	15.19	15.24	15.34	14.95	+1.33%	2,720,600	41,311,840	1.28
2026-09-04	14.74	15.04	15.46	14.74	+2.10%	6,291,200	95,818,504	2.96
2026-09-03	14.76	14.73	15.06	14.69	+0.14%	2,816,300	41,747,916	1.33
2026-09-02	14.83	14.71	14.91	14.49	-1.47%	3,145,800	46,060,116	1.48
2026-09-01	14.87	14.93	15.13	14.79	+0.40%	3,616,600	54,162,640	1.70
2026-08-31	15.66	14.87	15.78	14.83	-2.56%	5,619,800	84,964,080	2.65
2026-08-28	15.01	15.26	15.40	14.94	+1.80%	3,167,300	48,166,824	1.49
2026-08-27	14.91	14.99	15.02	14.73	+0.54%	2,430,200	36,231,668	1.14
2026-08-26	14.84	14.91	15.04	14.81	+0.20%	2,226,100	33,236,456	1.05

需要全历史数据与程序化访问？查看坚朗五金日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002791 获取全部历史日线。