英维克

sz002837 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）

47.26

涨跌幅

-3.45%

成交量

15,740,800 股

成交额

756,620,096 元

换手率

1.39%

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	48.69	47.26	49.21	47.19	-3.45%	15,740,800	756,620,096	1.39
2026-10-13	47.50	48.95	49.63	46.56	+0.20%	23,150,800	1,111,633,664	2.04
2026-10-12	50.89	48.85	50.89	48.75	-4.01%	21,898,900	1,085,605,632	1.93
2026-10-09	51.58	50.89	51.58	47.66	-2.00%	35,189,100	1,743,959,424	3.11
2026-10-08	53.98	51.93	54.58	51.50	-3.74%	21,663,700	1,145,378,560	1.91
2026-09-30	56.10	53.95	56.10	53.91	-2.93%	17,618,400	961,779,584	1.55
2026-09-29	54.30	55.58	56.20	53.70	+2.24%	23,349,100	1,283,339,136	2.06
2026-09-28	56.98	54.36	57.27	54.10	-5.00%	29,974,600	1,654,487,552	2.65
2026-09-24	60.70	57.22	60.80	57.00	-6.58%	50,944,100	2,960,231,424	4.50
2026-09-23	61.51	61.25	62.33	61.11	-0.44%	19,862,700	1,223,310,208	1.75
2026-09-22	62.66	61.52	63.50	61.33	-1.14%	33,679,500	2,107,887,872	2.97
2026-09-21	63.50	62.23	63.65	62.02	-1.66%	34,447,600	2,155,496,960	3.04
2026-09-18	62.53	63.28	63.31	60.93	+2.48%	41,619,700	2,598,839,296	3.67
2026-09-17	61.70	61.75	63.31	61.51	-0.45%	32,985,900	2,058,708,224	2.91
2026-09-16	59.86	62.03	62.22	59.09	+3.66%	36,120,500	2,208,428,288	3.19
2026-09-15	59.81	59.84	61.43	59.77	-0.28%	28,565,800	1,729,471,744	2.52
2026-09-14	60.26	60.01	61.18	58.68	-0.89%	28,439,400	1,700,266,368	2.51
2026-09-11	61.08	60.55	61.81	59.38	-0.87%	37,621,200	2,278,621,696	3.32
2026-09-10	61.52	61.08	62.34	60.83	-2.16%	29,502,700	1,811,225,216	2.60
2026-09-09	63.05	62.43	64.10	61.93	-0.90%	36,898,000	2,317,662,720	3.26
2026-09-08	64.50	63.00	65.90	62.42	-2.28%	52,646,300	3,357,164,800	4.65
2026-09-07	63.01	64.47	65.71	62.63	+0.88%	55,156,500	3,553,405,696	4.87
2026-09-04	67.00	63.91	67.77	62.48	-6.69%	82,200,900	5,339,439,104	7.25
2026-09-03	66.98	68.49	70.62	65.50	+3.41%	89,042,800	6,020,923,392	7.86
2026-09-02	64.51	66.23	67.79	64.48	+0.50%	61,396,500	4,087,197,952	5.42
2026-09-01	67.61	65.90	67.77	65.81	-3.39%	59,459,200	3,944,977,408	5.25
2026-08-31	62.98	68.21	68.66	62.89	+5.78%	91,633,000	6,091,485,184	8.09
2026-08-28	65.03	64.48	66.54	64.10	-2.26%	82,948,500	5,416,634,880	7.32
2026-08-27	62.60	65.97	66.00	61.48	+6.28%	106,628,600	6,845,251,584	9.41
2026-08-26	63.05	62.07	63.30	60.50	+3.05%	114,953,600	7,142,635,008	10.14

需要全历史数据与程序化访问？查看英维克日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002837 获取全部历史日线。