黄山胶囊
sz002817 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）
6.58
涨跌幅
-2.66%
成交量
4,588,500 股
成交额
30,691,384 元
换手率
1.58%
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 | 6.77 | 6.58 | 6.83 | 6.55 | -2.66% | 4,588,500 | 30,691,384 | 1.58 |
| 2026-10-13 | 6.62 | 6.76 | 6.81 | 6.39 | +1.35% | 5,806,900 | 38,319,532 | 2.00 |
| 2026-10-12 | 6.86 | 6.67 | 6.88 | 6.64 | -2.34% | 4,684,300 | 31,471,998 | 1.61 |
| 2026-10-09 | 6.82 | 6.83 | 6.87 | 6.60 | +0.15% | 4,738,600 | 31,933,610 | 1.63 |
| 2026-10-08 | 6.81 | 6.82 | 6.94 | 6.77 | +0.29% | 4,558,500 | 31,209,488 | 1.57 |
| 2026-09-30 | 6.87 | 6.80 | 6.89 | 6.76 | -0.58% | 3,670,300 | 25,047,646 | 1.26 |
| 2026-09-29 | 6.75 | 6.84 | 6.89 | 6.66 | +1.33% | 4,119,600 | 28,089,674 | 1.42 |
| 2026-09-28 | 6.76 | 6.75 | 6.82 | 6.66 | +0.30% | 3,913,900 | 26,388,228 | 1.35 |
| 2026-09-24 | 6.74 | 6.73 | 6.83 | 6.70 | -0.15% | 2,946,300 | 19,913,794 | 1.01 |
| 2026-09-23 | 6.80 | 6.74 | 6.80 | 6.66 | -0.44% | 3,830,100 | 25,841,472 | 1.32 |
| 2026-09-22 | 6.68 | 6.77 | 6.80 | 6.63 | +0.89% | 4,290,300 | 28,856,788 | 1.48 |
| 2026-09-21 | 6.51 | 6.71 | 6.74 | 6.47 | +3.71% | 5,452,400 | 36,301,624 | 1.88 |
| 2026-09-18 | 6.53 | 6.47 | 6.63 | 6.45 | -0.92% | 3,321,000 | 21,704,224 | 1.14 |
| 2026-09-17 | 6.41 | 6.53 | 6.57 | 6.31 | +1.87% | 3,751,100 | 24,182,396 | 1.29 |
| 2026-09-16 | 6.28 | 6.41 | 6.45 | 6.28 | +1.75% | 4,541,600 | 28,949,176 | 1.56 |
| 2026-09-15 | 6.60 | 6.30 | 6.62 | 6.29 | -4.55% | 5,582,000 | 35,651,744 | 1.92 |
| 2026-09-14 | 6.61 | 6.60 | 6.69 | 6.49 | +0.46% | 4,878,800 | 32,221,954 | 1.68 |
| 2026-09-11 | 6.74 | 6.57 | 6.74 | 6.46 | -2.52% | 4,548,800 | 29,781,020 | 1.57 |
| 2026-09-10 | 6.92 | 6.74 | 6.92 | 6.71 | -2.32% | 3,052,100 | 20,643,646 | 1.05 |
| 2026-09-09 | 6.85 | 6.90 | 6.95 | 6.82 | +0.44% | 3,648,200 | 25,115,994 | 1.26 |
| 2026-09-08 | 6.76 | 6.87 | 6.90 | 6.72 | +1.63% | 3,724,700 | 25,365,670 | 1.28 |
| 2026-09-07 | 6.73 | 6.76 | 6.83 | 6.70 | +0.45% | 4,313,200 | 29,225,382 | 1.49 |
| 2026-09-04 | 6.69 | 6.73 | 6.84 | 6.68 | +0.30% | 4,652,500 | 31,461,492 | 1.60 |
| 2026-09-03 | 6.89 | 6.71 | 6.92 | 6.66 | -1.76% | 5,016,400 | 33,921,804 | 1.73 |
| 2026-09-02 | 6.87 | 6.83 | 6.91 | 6.75 | -0.73% | 4,077,100 | 27,836,260 | 1.40 |
| 2026-09-01 | 6.82 | 6.88 | 6.95 | 6.80 | +1.03% | 5,157,000 | 35,468,284 | 1.78 |
| 2026-08-31 | 6.80 | 6.81 | 6.86 | 6.71 | +0.15% | 5,333,400 | 36,287,280 | 1.84 |
| 2026-08-28 | 6.70 | 6.80 | 6.83 | 6.66 | +1.04% | 3,229,900 | 21,859,008 | 1.11 |
| 2026-08-27 | 6.76 | 6.73 | 6.82 | 6.69 | -0.74% | 4,381,000 | 29,530,602 | 1.51 |
| 2026-08-26 | 6.71 | 6.78 | 6.83 | 6.66 | +1.04% | 5,565,500 | 37,607,140 | 1.92 |
需要全历史数据与程序化访问？
查看 黄山胶囊 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=sz002817 获取全部历史日线。