路畅科技
sz002813 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）
29.02
涨跌幅
+10.01%
成交量
10,632,000 股
成交额
293,657,120 元
换手率
8.87%
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 | 28.23 | 29.02 | 29.02 | 25.31 | +10.01% | 10,632,000 | 293,657,120 | 8.87 |
| 2026-10-13 | 26.38 | 26.38 | 26.38 | 26.38 | +0.00% | 0 | 0 | 0.00 |
| 2026-10-12 | 26.38 | 26.38 | 26.38 | 26.38 | +0.00% | 0 | 0 | 0.00 |
| 2026-10-09 | 26.38 | 26.38 | 26.38 | 26.38 | +0.00% | 0 | 0 | 0.00 |
| 2026-10-08 | 26.38 | 26.38 | 26.38 | 26.38 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-30 | 26.38 | 26.38 | 26.38 | 26.38 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-29 | 23.98 | 26.38 | 26.38 | 23.82 | +10.01% | 9,031,800 | 231,430,416 | 7.53 |
| 2026-09-28 | 23.65 | 23.98 | 25.00 | 23.35 | +3.81% | 5,958,500 | 143,729,344 | 4.97 |
| 2026-09-24 | 22.79 | 23.10 | 23.51 | 22.67 | +1.32% | 2,250,900 | 52,268,968 | 1.88 |
| 2026-09-23 | 22.49 | 22.80 | 22.86 | 22.12 | +1.33% | 1,557,700 | 35,106,848 | 1.30 |
| 2026-09-22 | 22.02 | 22.50 | 22.57 | 21.86 | +2.18% | 1,308,800 | 29,274,802 | 1.09 |
| 2026-09-21 | 21.74 | 22.02 | 22.09 | 21.58 | +1.71% | 1,106,500 | 24,313,204 | 0.92 |
| 2026-09-18 | 22.00 | 21.65 | 22.00 | 21.52 | +0.32% | 981,800 | 21,295,448 | 0.82 |
| 2026-09-17 | 20.76 | 21.58 | 21.69 | 20.70 | +3.15% | 1,352,300 | 28,773,842 | 1.13 |
| 2026-09-16 | 20.73 | 20.92 | 21.08 | 20.55 | +0.34% | 890,600 | 18,576,296 | 0.74 |
| 2026-09-15 | 21.42 | 20.85 | 21.56 | 20.78 | -2.66% | 1,439,200 | 30,406,384 | 1.20 |
| 2026-09-14 | 21.30 | 21.42 | 21.67 | 21.19 | +0.56% | 1,366,300 | 29,298,828 | 1.14 |
| 2026-09-11 | 21.66 | 21.30 | 21.92 | 21.05 | -2.83% | 1,509,000 | 32,230,964 | 1.26 |
| 2026-09-10 | 22.08 | 21.92 | 22.25 | 21.73 | -1.08% | 1,121,200 | 24,564,076 | 0.94 |
| 2026-09-09 | 22.20 | 22.16 | 22.42 | 21.98 | -0.76% | 978,400 | 21,713,766 | 0.82 |
| 2026-09-08 | 21.88 | 22.33 | 22.38 | 21.88 | +1.55% | 1,354,000 | 30,070,524 | 1.13 |
| 2026-09-07 | 21.78 | 21.99 | 22.05 | 21.68 | +1.24% | 1,433,500 | 31,300,256 | 1.20 |
| 2026-09-04 | 22.20 | 21.72 | 22.48 | 21.61 | -0.64% | 1,363,100 | 29,964,584 | 1.14 |
| 2026-09-03 | 21.95 | 21.86 | 22.38 | 21.74 | +0.28% | 1,528,300 | 33,616,040 | 1.27 |
| 2026-09-02 | 21.80 | 21.80 | 21.92 | 21.37 | +0.00% | 1,699,200 | 36,818,736 | 1.42 |
| 2026-09-01 | 21.30 | 21.80 | 21.86 | 21.28 | +1.73% | 1,482,000 | 32,107,944 | 1.24 |
| 2026-08-31 | 20.85 | 21.43 | 21.50 | 20.78 | +2.05% | 1,304,600 | 27,709,902 | 1.09 |
| 2026-08-28 | 21.05 | 21.00 | 21.10 | 20.71 | +0.24% | 1,127,300 | 23,650,916 | 0.94 |
| 2026-08-27 | 20.85 | 20.95 | 21.20 | 20.78 | +0.00% | 1,258,600 | 26,346,480 | 1.05 |
| 2026-08-26 | 20.90 | 20.95 | 21.36 | 20.80 | -0.14% | 1,314,000 | 27,658,248 | 1.10 |
需要全历史数据与程序化访问？
查看 路畅科技 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=sz002813 获取全部历史日线。