世嘉科技
sz002796 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（2026-10-15）
21.38
涨跌幅
-5.40%
成交量
7,017,400 股
成交额
151,825,936 元
换手率
3.08%
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(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 21.80 | 21.38 | 22.45 | 21.23 | -5.40% | 7,017,400 | 151,825,936 | 3.08 |
| 2026-10-14 | 23.37 | 22.60 | 23.60 | 22.60 | -3.58% | 4,850,500 | 111,561,680 | 2.13 |
| 2026-10-13 | 23.12 | 23.44 | 23.80 | 21.90 | -0.47% | 7,967,000 | 182,017,520 | 3.49 |
| 2026-10-12 | 24.19 | 23.55 | 24.39 | 23.41 | -3.40% | 5,396,000 | 128,328,184 | 2.37 |
| 2026-10-09 | 24.44 | 24.38 | 24.64 | 22.70 | -1.10% | 9,082,800 | 215,837,472 | 3.98 |
| 2026-10-08 | 25.95 | 24.65 | 26.18 | 24.36 | -4.97% | 7,008,400 | 175,639,088 | 3.07 |
| 2026-09-30 | 27.00 | 25.94 | 27.02 | 25.92 | -2.52% | 7,459,900 | 196,711,136 | 3.27 |
| 2026-09-29 | 25.91 | 26.61 | 27.10 | 25.71 | +1.41% | 9,650,300 | 255,456,880 | 4.23 |
| 2026-09-28 | 28.99 | 26.24 | 28.99 | 26.24 | -10.01% | 11,387,700 | 304,859,712 | 4.99 |
| 2026-09-24 | 30.31 | 29.16 | 30.50 | 29.10 | -4.71% | 6,986,700 | 206,394,624 | 3.06 |
| 2026-09-23 | 31.34 | 30.60 | 31.45 | 30.44 | -2.24% | 7,079,200 | 217,281,824 | 3.10 |
| 2026-09-22 | 32.01 | 31.30 | 32.17 | 31.20 | -1.36% | 12,369,600 | 391,099,264 | 5.42 |
| 2026-09-21 | 31.77 | 31.73 | 32.59 | 31.51 | -0.13% | 15,451,700 | 494,264,352 | 6.77 |
| 2026-09-18 | 32.22 | 31.77 | 32.68 | 31.14 | -2.37% | 23,859,100 | 757,371,648 | 10.46 |
| 2026-09-17 | 29.41 | 32.54 | 32.54 | 29.21 | +10.01% | 23,834,600 | 756,329,600 | 10.45 |
| 2026-09-16 | 27.49 | 29.58 | 29.86 | 27.49 | +7.37% | 10,590,200 | 306,346,176 | 4.64 |
| 2026-09-15 | 27.77 | 27.55 | 28.30 | 27.50 | -1.75% | 4,612,900 | 128,361,504 | 2.03 |
| 2026-09-14 | 27.77 | 28.04 | 28.34 | 27.23 | -0.50% | 5,612,100 | 156,634,976 | 2.46 |
| 2026-09-11 | 28.31 | 28.18 | 28.69 | 27.27 | -2.22% | 6,573,500 | 184,370,480 | 2.89 |
| 2026-09-10 | 28.76 | 28.82 | 29.44 | 28.16 | -0.79% | 7,110,600 | 205,011,680 | 3.12 |
| 2026-09-09 | 29.67 | 29.05 | 30.68 | 28.82 | -1.86% | 9,128,700 | 270,733,152 | 4.01 |
| 2026-09-08 | 30.29 | 29.60 | 30.66 | 29.47 | -1.63% | 8,595,200 | 257,826,464 | 3.77 |
| 2026-09-07 | 28.46 | 30.09 | 30.54 | 28.46 | +5.76% | 15,335,900 | 455,204,448 | 6.74 |
| 2026-09-04 | 29.07 | 28.45 | 30.28 | 28.25 | -4.94% | 19,810,100 | 578,222,528 | 8.70 |
| 2026-09-03 | 29.35 | 29.93 | 32.23 | 29.29 | +2.15% | 22,653,200 | 690,704,960 | 9.95 |
| 2026-09-02 | 28.99 | 29.30 | 29.63 | 28.62 | +0.07% | 6,008,000 | 175,256,144 | 2.64 |
| 2026-09-01 | 30.87 | 29.28 | 30.87 | 29.08 | -4.41% | 7,886,300 | 232,826,512 | 3.46 |
| 2026-08-31 | 29.18 | 30.63 | 30.97 | 29.10 | +3.13% | 7,005,800 | 213,313,008 | 3.08 |
| 2026-08-28 | 30.00 | 29.70 | 30.77 | 29.66 | -1.59% | 5,963,800 | 179,923,968 | 2.62 |
| 2026-08-27 | 29.50 | 30.18 | 30.53 | 29.30 | +2.31% | 6,316,500 | 190,012,608 | 2.77 |
需要全历史数据与程序化访问？
查看 世嘉科技 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=sz002796 获取全部历史日线。