比音勒芬
sz002832 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）
26.68
涨跌幅
+0.91%
成交量
5,097,500 股
成交额
136,719,808 元
换手率
1.32%
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 | 26.44 | 26.68 | 27.35 | 26.20 | +0.91% | 5,097,500 | 136,719,808 | 1.32 |
| 2026-10-13 | 26.60 | 26.44 | 26.80 | 25.94 | -1.20% | 6,521,800 | 171,850,464 | 1.69 |
| 2026-10-12 | 27.50 | 26.76 | 27.80 | 26.70 | -3.53% | 7,199,400 | 194,275,248 | 1.86 |
| 2026-10-09 | 26.67 | 27.74 | 28.00 | 26.20 | +3.97% | 11,451,100 | 311,732,576 | 2.96 |
| 2026-10-08 | 26.24 | 26.68 | 27.19 | 25.94 | +2.89% | 7,587,900 | 202,572,640 | 1.96 |
| 2026-09-30 | 25.40 | 25.93 | 26.08 | 25.14 | +2.57% | 5,362,000 | 138,088,896 | 1.39 |
| 2026-09-29 | 24.80 | 25.28 | 25.48 | 24.66 | +1.24% | 5,464,300 | 137,387,680 | 1.41 |
| 2026-09-28 | 25.35 | 24.97 | 25.65 | 24.75 | -0.72% | 5,717,900 | 143,147,696 | 1.48 |
| 2026-09-24 | 25.45 | 25.15 | 25.69 | 25.10 | -1.18% | 3,347,000 | 84,980,016 | 0.86 |
| 2026-09-23 | 25.61 | 25.45 | 25.84 | 25.25 | -0.78% | 3,861,600 | 98,442,048 | 1.00 |
| 2026-09-22 | 25.90 | 25.65 | 26.06 | 25.52 | -0.66% | 3,987,700 | 102,600,824 | 1.03 |
| 2026-09-21 | 25.54 | 25.82 | 26.20 | 25.51 | +0.74% | 4,293,000 | 111,018,880 | 1.11 |
| 2026-09-18 | 25.27 | 25.63 | 25.82 | 25.10 | +1.06% | 4,537,300 | 116,115,448 | 1.17 |
| 2026-09-17 | 24.95 | 25.36 | 25.37 | 24.65 | +1.44% | 5,731,100 | 143,693,104 | 1.48 |
| 2026-09-16 | 25.55 | 25.00 | 25.63 | 24.90 | -2.15% | 4,936,400 | 123,829,952 | 1.28 |
| 2026-09-15 | 25.40 | 25.55 | 25.73 | 25.20 | +0.79% | 3,496,200 | 89,233,584 | 0.90 |
| 2026-09-14 | 24.90 | 25.35 | 25.46 | 24.82 | +1.16% | 5,201,400 | 131,536,360 | 1.34 |
| 2026-09-11 | 25.49 | 25.06 | 25.76 | 24.96 | -2.38% | 6,902,700 | 173,698,960 | 1.78 |
| 2026-09-10 | 26.00 | 25.67 | 26.13 | 25.46 | -1.61% | 5,028,700 | 129,279,744 | 1.30 |
| 2026-09-09 | 26.40 | 26.09 | 26.65 | 25.92 | -1.77% | 5,504,900 | 143,812,672 | 1.42 |
| 2026-09-08 | 26.14 | 26.56 | 26.73 | 25.70 | +1.34% | 9,363,500 | 245,254,960 | 2.42 |
| 2026-09-07 | 26.65 | 26.21 | 26.74 | 26.13 | -1.47% | 9,029,900 | 237,964,288 | 2.33 |
| 2026-09-04 | 26.00 | 26.60 | 27.48 | 26.00 | +2.54% | 12,797,100 | 344,673,024 | 3.31 |
| 2026-09-03 | 25.28 | 25.94 | 26.25 | 25.20 | +2.53% | 10,311,100 | 268,030,896 | 2.66 |
| 2026-09-02 | 25.15 | 25.30 | 25.37 | 24.55 | +0.76% | 7,650,800 | 191,977,744 | 1.98 |
| 2026-09-01 | 25.43 | 25.11 | 25.70 | 25.08 | -1.06% | 6,622,200 | 167,399,072 | 1.71 |
| 2026-08-31 | 24.50 | 25.38 | 25.63 | 24.02 | +3.72% | 11,788,100 | 296,150,144 | 3.05 |
| 2026-08-28 | 24.40 | 24.47 | 25.19 | 24.02 | +1.83% | 16,642,000 | 408,582,048 | 4.30 |
| 2026-08-27 | 24.09 | 24.03 | 24.28 | 23.91 | -0.46% | 5,875,900 | 141,497,792 | 1.52 |
| 2026-08-26 | 24.01 | 24.14 | 24.50 | 23.92 | +0.46% | 6,503,400 | 157,442,896 | 1.68 |
需要全历史数据与程序化访问？
查看 比音勒芬 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=sz002832 获取全部历史日线。