永和智控
sz002795 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）
6.60
涨跌幅
-4.35%
成交量
7,852,600 股
成交额
52,752,220 元
换手率
1.81%
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 | 6.89 | 6.60 | 6.90 | 6.60 | -4.35% | 7,852,600 | 52,752,220 | 1.81 |
| 2026-10-13 | 6.81 | 6.90 | 7.01 | 6.44 | +0.88% | 12,301,000 | 82,539,664 | 2.83 |
| 2026-10-12 | 7.02 | 6.84 | 7.08 | 6.84 | -2.56% | 9,734,500 | 67,574,760 | 2.24 |
| 2026-10-09 | 7.09 | 7.02 | 7.14 | 6.57 | -1.68% | 18,591,800 | 126,855,952 | 4.28 |
| 2026-10-08 | 7.28 | 7.14 | 7.39 | 7.10 | -1.24% | 11,726,900 | 84,952,744 | 2.70 |
| 2026-09-30 | 7.42 | 7.23 | 7.50 | 7.20 | -2.30% | 11,222,300 | 82,371,904 | 2.59 |
| 2026-09-29 | 7.52 | 7.40 | 7.60 | 7.30 | -1.33% | 12,375,900 | 91,537,352 | 2.85 |
| 2026-09-28 | 7.95 | 7.50 | 7.99 | 7.23 | -5.54% | 23,122,200 | 173,169,968 | 5.33 |
| 2026-09-24 | 7.91 | 7.94 | 8.13 | 7.81 | +0.38% | 19,556,100 | 156,213,712 | 4.51 |
| 2026-09-23 | 8.06 | 7.91 | 8.10 | 7.89 | -1.25% | 17,821,400 | 141,688,640 | 4.11 |
| 2026-09-22 | 8.05 | 8.01 | 8.12 | 7.83 | -0.37% | 32,978,900 | 262,844,128 | 7.60 |
| 2026-09-21 | 7.27 | 8.04 | 8.04 | 7.21 | +9.99% | 48,884,400 | 381,138,432 | 11.26 |
| 2026-09-18 | 7.27 | 7.31 | 7.37 | 7.20 | +0.97% | 15,907,800 | 115,969,936 | 3.67 |
| 2026-09-17 | 7.76 | 7.24 | 7.80 | 7.21 | -6.58% | 35,739,400 | 262,728,592 | 8.24 |
| 2026-09-16 | 7.41 | 7.75 | 7.88 | 7.21 | +6.75% | 26,823,100 | 202,874,608 | 6.18 |
| 2026-09-15 | 7.47 | 7.26 | 7.55 | 7.22 | -3.71% | 14,681,600 | 107,917,040 | 3.38 |
| 2026-09-14 | 7.15 | 7.54 | 7.54 | 7.06 | +5.01% | 18,332,200 | 135,100,720 | 4.22 |
| 2026-09-11 | 7.34 | 7.18 | 7.40 | 6.96 | -4.01% | 21,475,000 | 153,528,992 | 4.95 |
| 2026-09-10 | 7.50 | 7.48 | 7.61 | 7.28 | -0.93% | 15,801,900 | 118,067,736 | 3.64 |
| 2026-09-09 | 7.19 | 7.55 | 7.70 | 7.19 | +4.86% | 31,395,900 | 235,666,752 | 7.23 |
| 2026-09-08 | 7.14 | 7.20 | 7.39 | 7.03 | +0.28% | 13,479,800 | 97,242,096 | 3.11 |
| 2026-09-07 | 7.40 | 7.18 | 7.68 | 7.14 | -2.05% | 24,284,700 | 178,165,200 | 5.60 |
| 2026-09-04 | 7.24 | 7.33 | 7.44 | 7.21 | +1.95% | 14,881,600 | 109,006,024 | 3.43 |
| 2026-09-03 | 7.30 | 7.19 | 7.36 | 7.10 | -0.83% | 10,007,400 | 72,006,816 | 2.31 |
| 2026-09-02 | 7.38 | 7.25 | 7.40 | 7.11 | -2.03% | 11,760,500 | 85,140,776 | 2.71 |
| 2026-09-01 | 7.28 | 7.40 | 7.46 | 7.12 | +2.35% | 15,785,300 | 114,753,384 | 3.64 |
| 2026-08-31 | 7.30 | 7.23 | 7.42 | 7.14 | -0.82% | 9,042,700 | 65,540,744 | 2.08 |
| 2026-08-28 | 7.24 | 7.29 | 7.48 | 7.21 | +1.11% | 12,306,200 | 90,307,544 | 2.84 |
| 2026-08-27 | 7.17 | 7.21 | 7.26 | 7.06 | +0.70% | 9,787,300 | 70,144,672 | 2.26 |
| 2026-08-26 | 7.14 | 7.16 | 7.30 | 6.95 | +0.56% | 14,495,700 | 103,601,760 | 3.34 |
需要全历史数据与程序化访问？
查看 永和智控 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=sz002795 获取全部历史日线。