凯莱英
sz002821 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）
163.10
涨跌幅
-4.98%
成交量
6,126,200 股
成交额
1,018,423,680 元
换手率
1.93%
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 | 170.65 | 163.10 | 171.90 | 163.00 | -4.98% | 6,126,200 | 1,018,423,680 | 1.93 |
| 2026-10-13 | 172.03 | 171.65 | 174.50 | 166.00 | -1.72% | 7,348,600 | 1,246,727,808 | 2.32 |
| 2026-10-12 | 179.10 | 174.66 | 182.60 | 173.10 | -1.84% | 5,962,600 | 1,054,173,312 | 1.88 |
| 2026-10-09 | 179.00 | 177.93 | 181.18 | 170.10 | -1.52% | 8,317,900 | 1,457,625,984 | 2.62 |
| 2026-10-08 | 188.10 | 180.68 | 188.22 | 180.18 | -4.21% | 7,591,200 | 1,399,274,624 | 2.40 |
| 2026-09-30 | 177.81 | 188.62 | 192.00 | 175.68 | +5.30% | 10,596,300 | 1,963,173,376 | 3.34 |
| 2026-09-29 | 180.16 | 179.12 | 188.96 | 178.00 | -0.78% | 7,552,300 | 1,378,367,232 | 2.38 |
| 2026-09-28 | 180.63 | 180.53 | 181.66 | 176.80 | +1.25% | 6,719,100 | 1,203,669,376 | 2.12 |
| 2026-09-24 | 188.08 | 178.30 | 188.98 | 178.27 | -5.16% | 8,098,700 | 1,477,641,728 | 2.56 |
| 2026-09-23 | 188.00 | 188.01 | 191.69 | 186.30 | +0.19% | 6,273,400 | 1,186,436,608 | 1.98 |
| 2026-09-22 | 188.03 | 187.66 | 192.25 | 185.47 | -1.74% | 8,045,800 | 1,513,471,360 | 2.54 |
| 2026-09-21 | 188.00 | 190.99 | 194.32 | 185.67 | +3.13% | 10,383,100 | 1,970,814,080 | 3.28 |
| 2026-09-18 | 184.10 | 185.20 | 193.90 | 181.16 | -0.55% | 10,486,500 | 1,948,161,664 | 3.31 |
| 2026-09-17 | 185.00 | 186.23 | 190.30 | 181.18 | +2.06% | 11,972,100 | 2,233,128,448 | 3.78 |
| 2026-09-16 | 177.56 | 182.48 | 186.38 | 174.44 | +2.98% | 10,997,000 | 1,994,510,080 | 3.47 |
| 2026-09-15 | 177.00 | 177.20 | 179.76 | 175.22 | -0.23% | 7,718,800 | 1,372,020,736 | 2.44 |
| 2026-09-14 | 163.50 | 177.60 | 177.88 | 161.03 | +8.21% | 11,854,300 | 2,042,244,864 | 3.74 |
| 2026-09-11 | 169.51 | 164.13 | 169.52 | 162.00 | -3.66% | 7,416,400 | 1,217,875,328 | 2.34 |
| 2026-09-10 | 172.64 | 170.36 | 173.95 | 166.90 | -1.55% | 5,948,100 | 1,007,865,216 | 1.88 |
| 2026-09-09 | 171.00 | 173.05 | 175.80 | 170.44 | -0.72% | 7,823,500 | 1,359,020,416 | 2.47 |
| 2026-09-08 | 165.80 | 174.31 | 176.60 | 162.66 | +4.63% | 12,207,400 | 2,090,422,528 | 3.85 |
| 2026-09-07 | 161.18 | 166.60 | 167.49 | 161.18 | +2.20% | 6,694,700 | 1,110,107,392 | 2.11 |
| 2026-09-04 | 168.00 | 163.02 | 168.48 | 162.21 | -3.09% | 6,567,500 | 1,085,237,120 | 2.07 |
| 2026-09-03 | 164.60 | 168.22 | 169.50 | 163.22 | +2.20% | 9,294,700 | 1,546,888,576 | 2.93 |
| 2026-09-02 | 161.00 | 164.60 | 166.66 | 157.87 | +2.31% | 11,373,800 | 1,859,240,832 | 3.59 |
| 2026-09-01 | 161.37 | 160.88 | 162.30 | 155.75 | -0.45% | 9,687,800 | 1,538,920,960 | 3.06 |
| 2026-08-31 | 160.66 | 161.60 | 163.84 | 157.78 | -2.02% | 10,336,100 | 1,660,239,360 | 3.26 |
| 2026-08-28 | 168.00 | 164.94 | 170.64 | 164.20 | -3.34% | 8,223,600 | 1,369,725,184 | 2.60 |
| 2026-08-27 | 173.37 | 170.64 | 173.76 | 166.72 | -0.73% | 10,661,000 | 1,799,697,280 | 3.36 |
| 2026-08-26 | 175.67 | 171.90 | 179.67 | 171.70 | -0.19% | 15,184,600 | 2,661,487,104 | 4.79 |
需要全历史数据与程序化访问？
查看 凯莱英 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=sz002821 获取全部历史日线。