崇达技术

sz002815 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）

21.14

涨跌幅

-0.66%

成交量

69,287,500 股

成交额

1,481,193,984 元

换手率

8.92%

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	21.28	21.14	21.99	20.84	-0.66%	69,287,500	1,481,193,984	8.92
2026-10-13	20.01	21.28	22.00	19.80	+3.45%	81,597,800	1,716,871,040	10.50
2026-10-12	21.24	20.57	21.76	20.50	-4.86%	54,296,900	1,142,329,728	6.99
2026-10-09	22.38	21.62	22.75	20.75	-3.95%	70,920,500	1,532,000,000	9.13
2026-10-08	23.41	22.51	24.20	22.37	-2.17%	60,444,100	1,399,341,440	7.78
2026-09-30	24.20	23.01	24.35	23.01	-5.85%	65,172,200	1,539,700,864	8.39
2026-09-29	21.84	24.44	24.44	21.84	+9.99%	81,596,500	1,935,714,560	10.50
2026-09-28	23.80	22.22	23.88	22.05	-6.76%	59,711,900	1,350,994,816	7.68
2026-09-24	24.69	23.83	24.85	23.80	-4.14%	63,562,100	1,535,413,888	8.18
2026-09-23	25.15	24.86	25.70	24.50	-2.09%	68,479,200	1,707,533,696	8.81
2026-09-22	24.27	25.39	26.26	24.14	+6.32%	92,337,500	2,341,437,440	11.88
2026-09-21	23.40	23.88	24.14	23.17	+2.05%	75,024,300	1,780,252,288	9.65
2026-09-18	24.00	23.40	24.97	23.09	-1.56%	141,636,700	3,351,964,416	18.23
2026-09-17	23.26	23.77	24.73	23.02	+1.67%	112,461,600	2,699,085,568	14.47
2026-09-16	21.61	23.38	23.73	21.32	+7.94%	112,126,800	2,541,024,768	14.43
2026-09-15	21.12	21.66	22.07	20.88	+2.56%	112,539,900	2,430,715,136	14.48
2026-09-14	19.65	21.12	21.33	19.02	+5.18%	154,135,100	3,169,763,840	19.83
2026-09-11	18.09	20.08	20.08	17.88	+10.03%	104,664,500	2,014,176,896	13.47
2026-09-10	18.00	18.25	18.62	17.49	+1.05%	101,509,600	1,848,521,728	13.06
2026-09-09	17.67	18.06	18.63	17.17	+5.74%	134,304,200	2,433,017,344	17.28
2026-09-08	17.11	17.08	17.61	16.95	+6.68%	198,561,000	3,431,279,104	25.55
2026-09-07	14.84	16.01	16.01	14.69	+10.03%	85,400,600	1,334,323,584	10.99
2026-09-04	14.73	14.55	14.98	14.40	-0.95%	28,462,400	417,109,696	3.66
2026-09-03	14.62	14.69	14.87	14.23	+1.45%	29,862,200	434,012,064	3.84
2026-09-02	14.34	14.48	14.62	14.23	-0.14%	27,779,300	401,117,472	3.57
2026-09-01	14.71	14.50	14.71	14.26	-1.69%	31,470,300	455,523,616	4.05
2026-08-31	14.35	14.75	14.94	14.30	+0.41%	39,152,300	574,359,232	5.04
2026-08-28	14.27	14.69	15.05	14.16	+2.44%	49,136,600	727,044,480	6.32
2026-08-27	13.69	14.34	14.48	13.65	+5.05%	45,690,900	644,947,200	5.88
2026-08-26	13.47	13.65	13.78	13.03	+1.56%	35,432,000	476,788,288	4.56

需要全历史数据与程序化访问？查看崇达技术日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002815 获取全部历史日线。