桂发祥
sz002820 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）
9.96
涨跌幅
-0.20%
成交量
9,461,500 股
成交额
94,267,832 元
换手率
4.71%
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 | 10.01 | 9.96 | 10.19 | 9.83 | -0.20% | 9,461,500 | 94,267,832 | 4.71 |
| 2026-10-13 | 9.58 | 9.98 | 10.05 | 9.38 | +2.99% | 8,013,900 | 78,164,784 | 3.99 |
| 2026-10-12 | 9.99 | 9.69 | 10.09 | 9.65 | -3.49% | 5,717,000 | 56,041,048 | 2.85 |
| 2026-10-09 | 9.91 | 10.04 | 10.15 | 9.60 | +0.90% | 8,234,900 | 81,067,368 | 4.10 |
| 2026-10-08 | 9.87 | 9.95 | 10.06 | 9.78 | +0.81% | 6,385,000 | 63,146,392 | 3.18 |
| 2026-09-30 | 9.86 | 9.87 | 10.09 | 9.76 | +0.51% | 5,379,600 | 53,099,904 | 2.68 |
| 2026-09-29 | 9.68 | 9.82 | 9.90 | 9.58 | +1.34% | 5,131,400 | 50,268,984 | 2.55 |
| 2026-09-28 | 9.74 | 9.69 | 9.90 | 9.61 | -0.62% | 5,884,600 | 57,151,352 | 2.93 |
| 2026-09-24 | 9.82 | 9.75 | 9.96 | 9.73 | -0.41% | 4,922,900 | 48,322,840 | 2.45 |
| 2026-09-23 | 10.03 | 9.79 | 10.03 | 9.75 | -2.20% | 5,094,600 | 50,213,636 | 2.54 |
| 2026-09-22 | 9.99 | 10.01 | 10.07 | 9.81 | +0.20% | 7,045,600 | 70,097,912 | 3.51 |
| 2026-09-21 | 9.72 | 9.99 | 9.99 | 9.61 | +3.20% | 5,878,400 | 58,122,224 | 2.93 |
| 2026-09-18 | 9.64 | 9.68 | 9.79 | 9.48 | +1.04% | 6,270,400 | 60,751,936 | 3.12 |
| 2026-09-17 | 9.46 | 9.58 | 9.67 | 9.30 | +1.16% | 6,677,300 | 63,488,952 | 3.32 |
| 2026-09-16 | 9.44 | 9.47 | 9.56 | 9.26 | +0.32% | 6,068,900 | 57,340,852 | 3.02 |
| 2026-09-15 | 9.80 | 9.44 | 9.82 | 9.43 | -3.67% | 6,789,000 | 65,001,848 | 3.38 |
| 2026-09-14 | 9.80 | 9.80 | 9.96 | 9.68 | +0.41% | 6,818,900 | 67,031,084 | 3.39 |
| 2026-09-11 | 10.13 | 9.76 | 10.27 | 9.64 | -4.03% | 8,519,300 | 83,611,480 | 4.24 |
| 2026-09-10 | 10.52 | 10.17 | 10.55 | 10.14 | -2.77% | 9,318,300 | 95,437,328 | 4.64 |
| 2026-09-09 | 10.68 | 10.46 | 10.68 | 10.36 | -2.06% | 10,022,300 | 105,200,816 | 4.99 |
| 2026-09-08 | 10.63 | 10.68 | 10.71 | 10.50 | +0.66% | 13,766,200 | 146,188,064 | 6.85 |
| 2026-09-07 | 10.26 | 10.61 | 10.65 | 10.22 | +3.41% | 15,879,700 | 167,481,120 | 7.91 |
| 2026-09-04 | 9.95 | 10.26 | 10.59 | 9.85 | +4.16% | 16,753,700 | 172,440,816 | 8.34 |
| 2026-09-03 | 10.00 | 9.85 | 10.21 | 9.83 | -2.67% | 11,511,600 | 114,424,176 | 5.73 |
| 2026-09-02 | 10.30 | 10.12 | 10.34 | 10.03 | -2.60% | 13,768,100 | 139,438,192 | 6.85 |
| 2026-09-01 | 10.35 | 10.39 | 10.58 | 10.23 | +1.66% | 19,101,000 | 198,543,664 | 9.51 |
| 2026-08-31 | 10.17 | 10.22 | 10.41 | 10.00 | +0.49% | 18,122,500 | 184,114,656 | 9.02 |
| 2026-08-28 | 9.94 | 10.17 | 10.25 | 9.82 | +2.31% | 17,480,800 | 176,150,496 | 8.70 |
| 2026-08-27 | 9.90 | 9.94 | 10.19 | 9.86 | +0.00% | 18,315,900 | 182,710,192 | 9.12 |
| 2026-08-26 | 9.64 | 9.94 | 10.17 | 9.58 | +1.84% | 25,792,800 | 256,036,624 | 12.84 |
需要全历史数据与程序化访问？
查看 桂发祥 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=sz002820 获取全部历史日线。