高争民爆
sz002827 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）
56.11
涨跌幅
-6.48%
成交量
14,872,400 股
成交额
853,772,928 元
换手率
5.39%
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 | 57.85 | 56.11 | 59.50 | 56.07 | -6.48% | 14,872,400 | 853,772,928 | 5.39 |
| 2026-10-13 | 59.51 | 60.00 | 60.33 | 55.80 | -3.23% | 22,541,700 | 1,291,684,992 | 8.17 |
| 2026-10-12 | 58.52 | 62.00 | 62.83 | 58.52 | +4.04% | 20,551,300 | 1,257,766,912 | 7.45 |
| 2026-10-09 | 55.50 | 59.59 | 60.50 | 54.12 | +6.70% | 19,737,100 | 1,129,750,656 | 7.15 |
| 2026-10-08 | 58.72 | 55.85 | 59.44 | 54.79 | -5.34% | 17,289,000 | 976,113,408 | 6.26 |
| 2026-09-30 | 61.99 | 59.00 | 63.41 | 57.70 | -4.90% | 23,356,600 | 1,400,659,200 | 8.46 |
| 2026-09-29 | 66.89 | 62.04 | 67.50 | 62.04 | -10.00% | 23,272,000 | 1,480,701,568 | 8.43 |
| 2026-09-28 | 76.00 | 68.93 | 76.50 | 68.93 | -10.00% | 10,255,200 | 728,044,736 | 3.72 |
| 2026-09-24 | 77.58 | 76.59 | 78.55 | 74.03 | -3.55% | 12,606,400 | 965,230,016 | 4.57 |
| 2026-09-23 | 76.00 | 79.41 | 79.94 | 73.18 | +6.91% | 17,712,800 | 1,365,672,832 | 6.42 |
| 2026-09-22 | 73.00 | 74.28 | 78.16 | 71.10 | +4.55% | 22,174,300 | 1,650,208,640 | 8.03 |
| 2026-09-21 | 68.98 | 71.05 | 71.08 | 67.30 | +4.33% | 8,669,000 | 605,515,200 | 3.14 |
| 2026-09-18 | 68.01 | 68.10 | 68.78 | 66.66 | +0.32% | 7,958,400 | 539,917,760 | 2.88 |
| 2026-09-17 | 64.90 | 67.88 | 67.90 | 64.90 | +5.50% | 8,757,300 | 585,597,376 | 3.17 |
| 2026-09-16 | 64.10 | 64.34 | 65.49 | 63.11 | -0.03% | 7,182,600 | 462,802,880 | 2.60 |
| 2026-09-15 | 62.00 | 64.36 | 65.38 | 61.09 | +4.91% | 8,672,200 | 553,688,576 | 3.14 |
| 2026-09-14 | 58.08 | 61.35 | 61.75 | 58.00 | +5.48% | 8,352,900 | 504,976,128 | 3.03 |
| 2026-09-11 | 59.00 | 58.16 | 60.36 | 57.14 | -5.83% | 10,147,900 | 597,191,808 | 3.68 |
| 2026-09-10 | 65.58 | 61.76 | 66.33 | 61.58 | -5.87% | 10,021,500 | 639,939,008 | 3.63 |
| 2026-09-09 | 64.02 | 65.61 | 65.66 | 62.50 | +2.28% | 13,246,600 | 852,495,104 | 4.80 |
| 2026-09-08 | 63.95 | 64.15 | 66.78 | 63.95 | -9.71% | 24,835,200 | 1,609,378,816 | 9.00 |
| 2026-09-07 | 67.00 | 71.05 | 71.80 | 65.01 | +7.41% | 24,011,000 | 1,644,408,832 | 8.70 |
| 2026-09-04 | 62.00 | 66.15 | 66.15 | 61.34 | +9.99% | 9,660,700 | 632,718,592 | 3.50 |
| 2026-09-03 | 59.70 | 60.14 | 60.94 | 57.21 | -0.02% | 12,085,100 | 715,331,456 | 4.38 |
| 2026-09-02 | 61.04 | 60.15 | 61.27 | 58.88 | -2.62% | 11,737,700 | 703,798,336 | 4.25 |
| 2026-09-01 | 58.46 | 61.77 | 61.87 | 57.68 | +6.32% | 15,535,600 | 935,999,296 | 5.63 |
| 2026-08-31 | 58.30 | 58.10 | 60.96 | 57.21 | -1.01% | 12,021,700 | 707,812,160 | 4.36 |
| 2026-08-28 | 58.10 | 58.69 | 61.00 | 57.88 | -0.20% | 12,188,100 | 721,574,592 | 4.42 |
| 2026-08-27 | 54.70 | 58.81 | 59.33 | 54.33 | +7.01% | 15,063,400 | 868,152,640 | 5.46 |
| 2026-08-26 | 53.20 | 54.96 | 55.68 | 53.20 | +3.31% | 10,150,300 | 552,505,344 | 3.68 |
需要全历史数据与程序化访问？
查看 高争民爆 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=sz002827 获取全部历史日线。