恩捷股份
sz002812 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）
46.40
涨跌幅
+4.46%
成交量
48,554,900 股
成交额
2,306,175,744 元
换手率
5.92%
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 | 47.30 | 46.40 | 48.86 | 46.13 | +4.46% | 48,554,900 | 2,306,175,744 | 5.92 |
| 2026-10-13 | 45.50 | 44.42 | 45.87 | 43.05 | -5.17% | 33,173,300 | 1,470,972,672 | 4.05 |
| 2026-10-12 | 47.36 | 46.84 | 49.30 | 46.50 | -2.11% | 38,670,400 | 1,842,179,584 | 4.72 |
| 2026-10-09 | 45.60 | 47.85 | 49.06 | 45.30 | +4.38% | 46,400,100 | 2,202,451,200 | 5.66 |
| 2026-10-08 | 45.52 | 45.84 | 47.34 | 45.16 | +0.73% | 21,749,300 | 1,007,473,664 | 2.65 |
| 2026-09-30 | 45.41 | 45.51 | 46.20 | 45.03 | -0.18% | 10,506,700 | 479,573,920 | 1.28 |
| 2026-09-29 | 45.31 | 45.59 | 46.08 | 45.09 | +1.11% | 11,869,400 | 542,619,456 | 1.45 |
| 2026-09-28 | 46.30 | 45.09 | 46.41 | 44.70 | -2.61% | 10,794,100 | 488,166,816 | 1.32 |
| 2026-09-24 | 47.31 | 46.30 | 47.75 | 46.28 | -2.53% | 8,234,500 | 385,336,064 | 1.00 |
| 2026-09-23 | 47.50 | 47.50 | 47.70 | 46.87 | -0.34% | 10,227,100 | 482,978,912 | 1.25 |
| 2026-09-22 | 48.20 | 47.66 | 48.55 | 47.55 | -1.10% | 11,661,000 | 559,713,728 | 1.42 |
| 2026-09-21 | 48.91 | 48.19 | 48.91 | 47.95 | -0.80% | 11,801,900 | 569,926,656 | 1.44 |
| 2026-09-18 | 48.51 | 48.58 | 48.85 | 48.00 | +1.42% | 10,795,700 | 522,143,136 | 1.32 |
| 2026-09-17 | 47.36 | 47.90 | 48.35 | 47.36 | -0.02% | 11,056,700 | 529,792,832 | 1.35 |
| 2026-09-16 | 47.86 | 47.91 | 48.24 | 45.72 | +0.08% | 19,922,700 | 935,985,536 | 2.43 |
| 2026-09-15 | 47.86 | 47.87 | 48.76 | 47.80 | -0.46% | 10,469,400 | 505,147,616 | 1.28 |
| 2026-09-14 | 47.08 | 48.09 | 48.75 | 46.53 | +1.95% | 13,411,900 | 643,136,512 | 1.64 |
| 2026-09-11 | 48.22 | 47.17 | 48.36 | 46.30 | -2.92% | 15,976,000 | 753,786,752 | 1.95 |
| 2026-09-10 | 49.30 | 48.59 | 50.00 | 47.94 | -1.16% | 11,286,500 | 548,300,608 | 1.38 |
| 2026-09-09 | 48.20 | 49.16 | 49.70 | 48.00 | +2.35% | 18,417,300 | 899,053,056 | 2.25 |
| 2026-09-08 | 48.27 | 48.03 | 48.35 | 47.80 | -0.35% | 10,360,600 | 497,719,040 | 1.26 |
| 2026-09-07 | 48.27 | 48.20 | 48.52 | 47.51 | -0.15% | 12,619,700 | 608,155,136 | 1.54 |
| 2026-09-04 | 50.43 | 48.27 | 50.57 | 48.11 | -4.28% | 21,893,000 | 1,080,363,776 | 2.67 |
| 2026-09-03 | 50.45 | 50.43 | 50.90 | 50.10 | +0.52% | 9,673,400 | 488,991,776 | 1.18 |
| 2026-09-02 | 51.60 | 50.17 | 51.71 | 49.60 | -3.87% | 19,135,200 | 962,707,520 | 2.33 |
| 2026-09-01 | 53.38 | 52.19 | 53.75 | 52.16 | -2.08% | 14,109,000 | 743,890,240 | 1.72 |
| 2026-08-31 | 54.50 | 53.30 | 54.50 | 52.52 | -2.17% | 17,277,000 | 917,939,776 | 2.11 |
| 2026-08-28 | 53.90 | 54.48 | 54.98 | 53.62 | +0.94% | 13,002,200 | 707,659,264 | 1.59 |
| 2026-08-27 | 54.74 | 53.97 | 54.78 | 52.89 | -1.41% | 18,816,900 | 1,007,796,800 | 2.30 |
| 2026-08-26 | 54.10 | 54.74 | 55.67 | 53.40 | +1.77% | 18,864,300 | 1,034,446,528 | 2.30 |
需要全历史数据与程序化访问？
查看 恩捷股份 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=sz002812 获取全部历史日线。