名雕股份

sz002830 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）

14.62

涨跌幅

-3.94%

成交量

2,868,400 股

成交额

42,773,860 元

换手率

3.09%

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	15.20	14.62	15.34	14.53	-3.94%	2,868,400	42,773,860	3.09
2026-10-13	14.76	15.22	15.33	14.48	+1.81%	3,791,700	56,956,744	4.08
2026-10-12	15.08	14.95	15.33	14.84	-1.19%	3,061,900	46,181,428	3.30
2026-10-09	14.87	15.13	15.18	14.28	+1.20%	3,341,500	49,266,364	3.60
2026-10-08	14.88	14.95	15.08	14.64	+0.47%	2,527,500	37,596,244	2.72
2026-09-30	15.07	14.88	15.15	14.72	-0.93%	2,020,100	30,080,860	2.18
2026-09-29	14.64	15.02	15.05	14.64	+2.11%	2,025,800	30,165,210	2.18
2026-09-28	14.97	14.71	15.20	14.61	-1.80%	2,482,500	36,660,744	2.67
2026-09-24	14.84	14.98	15.12	14.84	-0.07%	2,175,000	32,547,952	2.34
2026-09-23	15.09	14.99	15.30	14.88	-0.73%	2,668,600	40,177,244	2.87
2026-09-22	14.96	15.10	15.29	14.67	-0.13%	3,641,800	54,810,792	3.92
2026-09-21	14.56	15.12	15.50	14.51	+3.85%	4,914,700	73,214,296	5.29
2026-09-18	14.45	14.56	14.64	14.39	+0.76%	2,104,100	30,553,336	2.27
2026-09-17	14.12	14.45	14.49	14.04	+1.26%	2,236,600	31,974,054	2.41
2026-09-16	14.19	14.27	14.44	14.07	+0.49%	2,321,100	33,191,228	2.50
2026-09-15	14.68	14.20	14.68	14.16	-3.47%	2,202,300	31,665,762	2.37
2026-09-14	14.61	14.71	14.87	14.35	+0.27%	2,760,900	40,501,924	2.97
2026-09-11	14.92	14.67	15.00	14.35	-2.20%	3,341,500	48,846,480	3.60
2026-09-10	15.10	15.00	15.34	14.80	-1.64%	2,691,300	40,472,328	2.90
2026-09-09	15.63	15.25	15.65	15.15	-1.61%	2,808,100	43,083,480	3.02
2026-09-08	15.24	15.50	15.50	15.10	+1.57%	3,765,300	57,849,496	4.06
2026-09-07	15.04	15.26	15.31	14.95	+1.73%	3,539,600	53,721,516	3.81
2026-09-04	15.00	15.00	15.28	14.83	-0.60%	4,385,300	66,126,880	4.72
2026-09-03	15.10	15.09	15.32	14.95	+0.33%	5,835,200	88,262,016	6.29
2026-09-02	14.79	15.04	15.73	14.71	+1.21%	10,410,900	159,035,408	11.21
2026-09-01	15.01	14.86	15.50	14.76	-5.77%	10,875,100	162,059,904	11.71
2026-08-31	14.35	15.77	15.77	14.35	+9.97%	5,501,100	84,425,528	5.93
2026-08-28	14.28	14.34	14.48	14.15	+0.49%	2,433,700	34,794,808	2.62
2026-08-27	14.29	14.27	14.43	14.18	-0.21%	2,178,000	31,169,180	2.35
2026-08-26	13.96	14.30	14.41	13.90	+2.14%	2,725,500	38,562,620	2.94

需要全历史数据与程序化访问？查看名雕股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002830 获取全部历史日线。