红墙股份
sz002809 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）
8.24
涨跌幅
-3.06%
成交量
4,907,800 股
成交额
41,320,036 元
换手率
2.89%
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 | 8.45 | 8.24 | 8.66 | 8.19 | -3.06% | 4,907,800 | 41,320,036 | 2.89 |
| 2026-10-13 | 8.28 | 8.50 | 8.54 | 8.04 | +2.41% | 4,802,200 | 39,923,020 | 2.83 |
| 2026-10-12 | 8.55 | 8.30 | 8.59 | 8.26 | -2.81% | 3,764,800 | 31,582,582 | 2.21 |
| 2026-10-09 | 8.50 | 8.54 | 8.61 | 8.26 | +0.47% | 4,580,700 | 38,587,704 | 2.69 |
| 2026-10-08 | 8.49 | 8.50 | 8.73 | 8.35 | -0.82% | 4,209,100 | 35,952,388 | 2.48 |
| 2026-09-30 | 8.60 | 8.57 | 8.72 | 8.48 | +0.23% | 4,317,200 | 37,032,468 | 2.54 |
| 2026-09-29 | 8.39 | 8.55 | 8.63 | 8.30 | +2.03% | 4,432,100 | 37,796,296 | 2.61 |
| 2026-09-28 | 8.44 | 8.38 | 8.49 | 8.30 | -1.30% | 5,347,200 | 44,834,732 | 3.15 |
| 2026-09-24 | 8.35 | 8.49 | 8.49 | 8.30 | +1.19% | 3,953,600 | 33,207,568 | 2.33 |
| 2026-09-23 | 8.48 | 8.39 | 8.48 | 8.33 | -1.06% | 3,124,400 | 26,213,686 | 1.84 |
| 2026-09-22 | 8.50 | 8.48 | 8.57 | 8.32 | +0.36% | 4,621,100 | 38,992,256 | 2.72 |
| 2026-09-21 | 8.13 | 8.45 | 8.46 | 8.12 | +3.30% | 5,228,400 | 43,726,116 | 3.08 |
| 2026-09-18 | 8.24 | 8.18 | 8.29 | 8.13 | -0.24% | 4,622,400 | 37,926,732 | 2.72 |
| 2026-09-17 | 8.12 | 8.20 | 8.22 | 7.96 | +0.37% | 4,425,200 | 35,853,032 | 2.60 |
| 2026-09-16 | 8.07 | 8.17 | 8.23 | 7.95 | +1.36% | 5,724,800 | 46,577,460 | 3.37 |
| 2026-09-15 | 8.41 | 8.06 | 8.42 | 8.05 | -4.16% | 5,799,700 | 47,537,872 | 3.41 |
| 2026-09-14 | 8.41 | 8.41 | 8.51 | 8.26 | +0.12% | 4,504,600 | 37,930,356 | 2.65 |
| 2026-09-11 | 8.55 | 8.40 | 8.56 | 8.27 | -2.55% | 5,161,700 | 43,326,008 | 3.04 |
| 2026-09-10 | 8.76 | 8.62 | 8.84 | 8.60 | -2.27% | 3,605,300 | 31,363,572 | 2.12 |
| 2026-09-09 | 8.92 | 8.82 | 8.92 | 8.76 | -0.79% | 4,082,300 | 36,026,520 | 2.40 |
| 2026-09-08 | 8.72 | 8.89 | 8.89 | 8.72 | +1.83% | 4,574,300 | 40,421,160 | 2.69 |
| 2026-09-07 | 8.80 | 8.73 | 8.84 | 8.70 | +0.11% | 5,795,500 | 50,797,352 | 3.41 |
| 2026-09-04 | 8.78 | 8.72 | 8.88 | 8.67 | -0.57% | 4,892,000 | 43,064,336 | 2.88 |
| 2026-09-03 | 8.90 | 8.77 | 9.02 | 8.73 | -1.46% | 6,276,000 | 55,557,628 | 3.69 |
| 2026-09-02 | 9.00 | 8.90 | 9.05 | 8.82 | -1.11% | 6,324,200 | 56,275,316 | 3.72 |
| 2026-09-01 | 8.86 | 9.00 | 9.05 | 8.82 | +1.12% | 9,645,300 | 86,669,792 | 5.67 |
| 2026-08-31 | 9.01 | 8.90 | 9.15 | 8.86 | -1.98% | 12,648,600 | 113,082,056 | 7.44 |
| 2026-08-28 | 8.70 | 9.08 | 9.14 | 8.62 | +4.37% | 14,374,300 | 128,758,808 | 8.46 |
| 2026-08-27 | 8.71 | 8.70 | 8.83 | 8.63 | -1.02% | 5,908,400 | 51,435,308 | 3.48 |
| 2026-08-26 | 8.57 | 8.79 | 8.85 | 8.55 | +2.33% | 7,036,700 | 61,461,072 | 4.14 |
需要全历史数据与程序化访问？
查看 红墙股份 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=sz002809 获取全部历史日线。