江阴银行
sz002807 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）
4.20
涨跌幅
-0.24%
成交量
49,513,900 股
成交额
209,250,624 元
换手率
1.83%
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 | 4.20 | 4.20 | 4.26 | 4.19 | -0.24% | 49,513,900 | 209,250,624 | 1.83 |
| 2026-10-13 | 4.27 | 4.21 | 4.28 | 4.19 | -1.17% | 52,126,800 | 220,344,304 | 1.93 |
| 2026-10-12 | 4.20 | 4.26 | 4.28 | 4.19 | +1.91% | 71,494,500 | 304,256,896 | 2.64 |
| 2026-10-09 | 4.24 | 4.18 | 4.28 | 4.18 | -1.42% | 64,541,300 | 272,263,776 | 2.39 |
| 2026-10-08 | 4.20 | 4.24 | 4.26 | 4.19 | +0.95% | 42,892,100 | 181,633,296 | 1.59 |
| 2026-09-30 | 4.17 | 4.20 | 4.24 | 4.16 | +0.96% | 38,964,700 | 164,086,176 | 1.44 |
| 2026-09-29 | 4.15 | 4.16 | 4.18 | 4.12 | +0.24% | 35,468,200 | 147,293,440 | 1.31 |
| 2026-09-28 | 4.17 | 4.15 | 4.19 | 4.12 | -0.24% | 36,111,500 | 149,880,464 | 1.34 |
| 2026-09-24 | 4.12 | 4.16 | 4.18 | 4.11 | +0.97% | 38,222,000 | 158,861,520 | 1.41 |
| 2026-09-23 | 4.14 | 4.12 | 4.16 | 4.11 | -0.48% | 22,925,300 | 94,665,616 | 0.85 |
| 2026-09-22 | 4.13 | 4.14 | 4.15 | 4.09 | +0.24% | 36,930,500 | 152,220,192 | 1.37 |
| 2026-09-21 | 4.15 | 4.13 | 4.15 | 4.12 | -0.24% | 32,890,500 | 136,075,504 | 1.22 |
| 2026-09-18 | 4.20 | 4.14 | 4.20 | 4.14 | -1.19% | 42,887,900 | 178,683,488 | 1.59 |
| 2026-09-17 | 4.19 | 4.19 | 4.24 | 4.16 | +0.00% | 43,577,700 | 182,939,280 | 1.61 |
| 2026-09-16 | 4.22 | 4.19 | 4.23 | 4.15 | -0.95% | 47,794,300 | 200,036,992 | 1.77 |
| 2026-09-15 | 4.29 | 4.23 | 4.30 | 4.21 | -1.40% | 50,498,700 | 214,023,664 | 1.87 |
| 2026-09-14 | 4.22 | 4.29 | 4.29 | 4.21 | +1.66% | 46,232,100 | 197,220,592 | 1.71 |
| 2026-09-11 | 4.29 | 4.22 | 4.30 | 4.20 | -1.40% | 56,229,500 | 237,737,712 | 2.08 |
| 2026-09-10 | 4.23 | 4.28 | 4.31 | 4.20 | +1.18% | 40,410,300 | 172,795,920 | 1.49 |
| 2026-09-09 | 4.23 | 4.23 | 4.26 | 4.19 | +0.24% | 39,813,100 | 168,421,248 | 1.47 |
| 2026-09-08 | 4.17 | 4.22 | 4.24 | 4.16 | +1.20% | 45,653,100 | 191,910,032 | 1.69 |
| 2026-09-07 | 4.22 | 4.17 | 4.23 | 4.15 | -1.18% | 44,444,200 | 185,532,608 | 1.64 |
| 2026-09-04 | 4.17 | 4.22 | 4.25 | 4.16 | +0.96% | 49,164,000 | 207,131,104 | 1.82 |
| 2026-09-03 | 4.15 | 4.18 | 4.25 | 4.15 | +0.48% | 59,465,500 | 250,386,720 | 2.20 |
| 2026-09-02 | 4.20 | 4.16 | 4.21 | 4.13 | -1.19% | 50,014,900 | 208,383,424 | 1.85 |
| 2026-09-01 | 4.08 | 4.21 | 4.23 | 4.07 | +3.69% | 94,661,900 | 393,628,736 | 3.50 |
| 2026-08-31 | 4.04 | 4.06 | 4.09 | 4.02 | +0.50% | 41,557,900 | 168,690,400 | 1.54 |
| 2026-08-28 | 4.06 | 4.04 | 4.07 | 4.02 | -0.98% | 30,974,400 | 125,095,816 | 1.15 |
| 2026-08-27 | 4.07 | 4.08 | 4.09 | 4.00 | -0.24% | 53,581,900 | 216,547,488 | 1.98 |
| 2026-08-26 | 4.03 | 4.09 | 4.09 | 4.02 | +1.49% | 48,760,600 | 198,459,632 | 1.80 |
需要全历史数据与程序化访问？
查看 江阴银行 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=sz002807 获取全部历史日线。