盐津铺子

sz002847 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）

43.60

涨跌幅

+1.16%

成交量

1,618,800 股

成交额

70,375,248 元

换手率

0.66%

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	43.10	43.60	43.92	42.97	+1.16%	1,618,800	70,375,248	0.66
2026-10-13	43.65	43.10	44.09	42.94	-1.69%	1,809,900	78,630,816	0.74
2026-10-12	44.48	43.84	44.78	43.62	-1.64%	1,723,600	75,878,704	0.71
2026-10-09	44.01	44.57	44.84	44.01	+0.63%	2,307,900	102,773,088	0.95
2026-10-08	43.24	44.29	44.80	43.00	+2.03%	2,492,400	109,722,656	1.02
2026-09-30	42.78	43.41	43.66	42.60	+1.31%	1,324,200	57,131,868	0.54
2026-09-29	43.20	42.85	43.57	42.76	-1.29%	1,469,100	63,330,588	0.60
2026-09-28	42.80	43.41	43.43	42.80	+0.60%	1,606,700	69,445,512	0.66
2026-09-24	43.30	43.15	43.78	42.86	-0.12%	1,160,000	50,155,464	0.48
2026-09-23	43.50	43.20	43.82	43.09	-0.85%	1,443,000	62,665,292	0.59
2026-09-22	44.10	43.57	44.27	43.52	-0.93%	1,573,900	68,848,152	0.65
2026-09-21	42.50	43.98	44.05	42.38	+3.60%	2,672,300	115,932,344	1.10
2026-09-18	42.02	42.45	42.91	42.00	+1.02%	2,161,400	92,110,200	0.89
2026-09-17	42.70	42.02	42.70	41.94	-2.14%	2,089,000	88,165,208	0.86
2026-09-16	42.84	42.94	43.00	41.80	+0.26%	2,288,500	96,883,512	0.94
2026-09-15	43.88	42.83	43.94	42.70	-2.10%	2,179,600	93,925,648	0.89
2026-09-14	43.79	43.75	44.16	43.43	-0.14%	1,760,200	76,990,328	0.72
2026-09-11	45.08	43.81	45.30	43.53	-2.97%	2,949,800	129,697,984	1.21
2026-09-10	45.68	45.15	45.85	44.82	-1.40%	2,505,800	113,362,912	1.03
2026-09-09	47.00	45.79	47.10	45.55	-2.78%	2,984,000	137,281,312	1.22
2026-09-08	46.41	47.10	47.86	46.28	+1.77%	4,794,500	226,328,800	1.97
2026-09-07	45.50	46.28	46.81	45.00	+1.83%	3,534,000	162,291,712	1.45
2026-09-04	44.50	45.45	45.58	44.46	+2.27%	3,767,900	170,471,792	1.55
2026-09-03	44.69	44.44	44.96	44.26	-0.58%	1,934,700	86,315,600	0.79
2026-09-02	44.60	44.70	45.05	44.40	-0.80%	2,008,200	89,693,472	0.82
2026-09-01	45.18	45.06	45.74	44.96	+0.02%	3,010,100	136,602,800	1.23
2026-08-31	45.50	45.05	45.62	44.90	-0.81%	1,979,000	89,280,680	0.81
2026-08-28	45.33	45.42	45.49	44.90	+0.66%	2,223,300	100,600,184	0.91
2026-08-27	45.05	45.12	45.30	44.60	-0.18%	1,934,500	86,905,736	0.79
2026-08-26	45.02	45.20	45.60	44.90	-0.22%	3,184,800	143,931,424	1.31

需要全历史数据与程序化访问？查看盐津铺子日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002847 获取全部历史日线。