裕同科技

sz002831 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）

25.50

涨跌幅

-1.81%

成交量

6,267,200 股

成交额

162,085,408 元

换手率

0.88%

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	25.93	25.50	26.34	25.45	-1.81%	6,267,200	162,085,408	0.88
2026-10-13	25.27	25.97	26.39	25.21	-1.81%	6,446,000	166,067,104	0.90
2026-10-12	26.17	26.45	26.60	25.86	+0.57%	7,331,500	191,897,744	1.03
2026-10-09	26.23	26.30	26.42	25.14	-0.38%	6,856,500	178,482,960	0.96
2026-10-08	27.50	26.40	27.86	26.21	-3.26%	7,297,300	196,047,568	1.02
2026-09-30	27.96	27.29	28.33	27.18	-1.91%	4,977,400	136,786,064	0.70
2026-09-29	27.96	27.82	28.07	27.17	+0.69%	4,263,700	117,784,936	0.60
2026-09-28	28.96	27.63	28.97	27.50	-4.72%	9,929,800	276,219,456	1.39
2026-09-24	29.10	29.00	29.95	28.88	+0.87%	10,829,400	317,964,384	1.52
2026-09-23	28.61	28.75	29.35	28.61	-0.17%	7,316,300	212,450,832	1.02
2026-09-22	28.60	28.80	29.49	28.53	+1.73%	9,098,700	263,318,592	1.27
2026-09-21	28.12	28.31	28.50	27.92	+0.68%	6,042,400	171,062,208	0.85
2026-09-18	28.15	28.12	28.50	27.78	+0.61%	8,306,600	232,743,088	1.16
2026-09-17	28.42	27.95	28.70	27.90	-1.79%	4,751,700	133,641,568	0.67
2026-09-16	27.83	28.46	28.60	27.60	+2.04%	6,186,000	174,529,792	0.87
2026-09-15	28.10	27.89	28.33	27.70	-1.45%	8,896,000	248,597,248	1.25
2026-09-14	28.60	28.30	28.89	28.10	-2.68%	10,007,000	283,919,744	1.40
2026-09-11	28.88	29.08	29.30	28.39	-0.31%	8,157,000	235,163,904	1.14
2026-09-10	29.10	29.17	29.69	28.82	+0.14%	9,705,900	283,885,824	1.36
2026-09-09	28.13	29.13	29.39	28.13	+3.37%	16,163,000	466,566,304	2.26
2026-09-08	27.77	28.18	29.10	27.77	+1.33%	13,610,800	387,016,832	1.91
2026-09-07	27.36	27.81	28.00	26.75	+1.02%	14,077,700	386,401,056	1.97
2026-09-04	28.34	27.53	28.70	27.23	-1.47%	13,399,200	373,833,760	1.88
2026-09-03	26.72	27.94	28.50	26.41	+5.12%	14,267,000	391,157,408	2.00
2026-09-02	26.05	26.58	26.94	25.58	+1.03%	7,490,600	196,980,128	1.05
2026-09-01	26.75	26.31	26.90	26.19	-1.76%	7,816,800	207,049,760	1.09
2026-08-31	26.17	26.78	27.03	25.87	+1.44%	12,253,700	324,501,856	1.72
2026-08-28	26.62	26.40	26.88	26.02	-1.60%	14,665,100	388,176,256	2.05
2026-08-27	26.36	26.83	27.68	26.17	+0.45%	19,716,900	532,712,832	2.76
2026-08-26	26.31	26.71	26.98	25.50	+6.29%	16,913,900	442,939,680	2.37

需要全历史数据与程序化访问？查看裕同科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002831 获取全部历史日线。