同为股份

sz002835 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）

13.12

涨跌幅

-3.24%

成交量

3,889,600 股

成交额

51,606,076 元

换手率

3.05%

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	13.53	13.12	13.53	13.05	-3.24%	3,889,600	51,606,076	3.05
2026-10-13	13.19	13.56	13.58	12.90	+1.50%	4,119,100	54,738,984	3.23
2026-10-12	13.18	13.36	13.38	13.01	+0.83%	2,094,900	27,738,898	1.64
2026-10-09	13.02	13.25	13.27	12.62	+1.77%	2,993,700	38,754,448	2.35
2026-10-08	13.13	13.02	13.29	12.93	-1.29%	2,073,600	27,076,638	1.63
2026-09-30	13.21	13.19	13.32	13.14	-0.68%	1,906,500	25,150,270	1.50
2026-09-29	13.00	13.28	13.31	12.92	+1.92%	2,266,400	29,919,792	1.78
2026-09-28	13.17	13.03	13.30	12.86	-0.38%	1,927,300	25,045,502	1.51
2026-09-24	13.10	13.08	13.20	13.03	-0.15%	1,475,900	19,366,858	1.16
2026-09-23	13.20	13.10	13.23	13.01	-0.91%	1,765,900	23,130,664	1.39
2026-09-22	13.03	13.22	13.26	12.98	+1.69%	2,589,700	34,093,116	2.03
2026-09-21	12.90	13.00	13.05	12.84	+0.62%	1,701,200	22,067,588	1.33
2026-09-18	12.90	12.92	13.09	12.79	+0.62%	2,135,300	27,707,864	1.68
2026-09-17	12.50	12.84	12.93	12.50	+1.82%	3,093,600	39,440,192	2.43
2026-09-16	12.37	12.61	12.65	12.25	+1.61%	2,804,500	35,081,108	2.20
2026-09-15	12.66	12.41	13.14	12.40	-1.90%	3,707,500	47,219,176	2.91
2026-09-14	12.43	12.65	12.80	12.33	+1.77%	2,491,700	31,502,834	1.96
2026-09-11	12.77	12.43	12.77	12.30	-2.28%	2,276,100	28,417,662	1.79
2026-09-10	12.75	12.72	12.86	12.65	-1.01%	1,376,300	17,522,122	1.08
2026-09-09	13.06	12.85	13.13	12.78	-1.53%	1,472,300	18,990,482	1.16
2026-09-08	12.92	13.05	13.05	12.85	+1.01%	1,641,200	21,314,388	1.29
2026-09-07	12.83	12.92	13.09	12.83	+0.31%	2,137,100	27,719,452	1.68
2026-09-04	13.29	12.88	13.29	12.85	-0.92%	2,021,200	26,431,220	1.59
2026-09-03	13.31	13.00	13.45	12.93	-2.18%	2,020,200	26,436,144	1.58
2026-09-02	13.29	13.29	13.38	13.11	-0.15%	2,139,200	28,320,966	1.68
2026-09-01	13.05	13.31	13.40	13.05	+1.76%	3,715,900	49,380,500	2.92
2026-08-31	12.57	13.08	13.12	12.41	+3.15%	4,218,800	54,476,552	3.31
2026-08-28	12.68	12.68	12.74	12.55	+0.48%	2,480,200	31,405,194	1.95
2026-08-27	12.61	12.62	12.71	12.52	+0.08%	2,208,200	27,898,660	1.73
2026-08-26	12.75	12.61	12.75	12.48	-0.47%	1,571,900	19,793,004	1.23

需要全历史数据与程序化访问？查看同为股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002835 获取全部历史日线。