科达利
sz002850 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）
141.23
涨跌幅
-3.89%
成交量
3,432,300 股
成交额
490,940,864 元
换手率
1.64%
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 | 146.29 | 141.23 | 146.88 | 140.00 | -3.89% | 3,432,300 | 490,940,864 | 1.64 |
| 2026-10-13 | 149.26 | 146.95 | 150.19 | 144.50 | -3.11% | 3,943,600 | 579,561,856 | 1.88 |
| 2026-10-12 | 153.99 | 151.67 | 156.86 | 150.89 | -2.46% | 2,945,200 | 451,522,656 | 1.40 |
| 2026-10-09 | 153.89 | 155.49 | 156.28 | 148.27 | +1.03% | 3,973,700 | 607,532,672 | 1.90 |
| 2026-10-08 | 155.12 | 153.90 | 156.61 | 150.51 | -1.22% | 2,876,200 | 443,655,584 | 1.37 |
| 2026-09-30 | 158.30 | 155.80 | 159.50 | 153.92 | -1.50% | 4,347,500 | 677,674,048 | 2.07 |
| 2026-09-29 | 162.18 | 158.17 | 163.85 | 155.33 | -2.96% | 6,979,500 | 1,105,609,216 | 3.33 |
| 2026-09-28 | 168.99 | 163.00 | 169.09 | 162.80 | -3.70% | 3,476,300 | 571,878,720 | 1.66 |
| 2026-09-24 | 170.38 | 169.27 | 174.50 | 169.02 | -1.00% | 1,961,300 | 335,139,136 | 0.94 |
| 2026-09-23 | 172.00 | 170.98 | 172.78 | 170.70 | -0.25% | 1,786,000 | 306,261,056 | 0.85 |
| 2026-09-22 | 176.00 | 171.40 | 177.80 | 170.50 | -2.17% | 2,527,800 | 437,705,376 | 1.21 |
| 2026-09-21 | 172.90 | 175.20 | 177.68 | 172.00 | +1.27% | 2,285,100 | 400,418,656 | 1.09 |
| 2026-09-18 | 170.05 | 173.00 | 174.49 | 168.00 | +2.76% | 3,099,700 | 532,103,040 | 1.48 |
| 2026-09-17 | 167.41 | 168.36 | 174.92 | 166.64 | +0.26% | 3,056,400 | 520,115,776 | 1.46 |
| 2026-09-16 | 173.56 | 167.93 | 174.00 | 163.59 | -3.12% | 4,178,600 | 700,156,608 | 1.99 |
| 2026-09-15 | 176.36 | 173.34 | 177.93 | 172.66 | -2.34% | 1,718,800 | 300,673,696 | 0.82 |
| 2026-09-14 | 169.01 | 177.50 | 181.30 | 169.00 | +3.56% | 3,960,800 | 702,823,104 | 1.89 |
| 2026-09-11 | 167.96 | 171.40 | 172.50 | 163.21 | +0.62% | 4,769,200 | 796,489,600 | 2.27 |
| 2026-09-10 | 174.69 | 170.34 | 174.70 | 167.40 | -3.00% | 3,816,600 | 646,227,328 | 1.82 |
| 2026-09-09 | 177.71 | 175.60 | 178.99 | 174.63 | -1.13% | 1,805,500 | 318,450,784 | 0.86 |
| 2026-09-08 | 178.90 | 177.60 | 179.98 | 176.70 | -0.69% | 1,848,600 | 329,394,464 | 0.88 |
| 2026-09-07 | 173.00 | 178.83 | 181.22 | 172.99 | +3.79% | 4,871,200 | 870,795,840 | 2.32 |
| 2026-09-04 | 174.60 | 172.30 | 176.00 | 171.25 | -1.33% | 2,519,900 | 438,255,200 | 1.20 |
| 2026-09-03 | 168.35 | 174.63 | 174.63 | 167.94 | +4.32% | 3,118,100 | 536,723,968 | 1.49 |
| 2026-09-02 | 169.68 | 167.40 | 170.37 | 166.10 | -2.24% | 2,519,200 | 422,353,440 | 1.20 |
| 2026-09-01 | 177.00 | 171.23 | 177.74 | 170.68 | -3.19% | 3,234,700 | 558,925,184 | 1.54 |
| 2026-08-31 | 175.02 | 176.88 | 177.29 | 174.28 | -0.24% | 2,243,500 | 394,492,160 | 1.07 |
| 2026-08-28 | 180.89 | 177.30 | 180.89 | 176.10 | -2.24% | 2,833,800 | 503,916,192 | 1.35 |
| 2026-08-27 | 179.00 | 181.37 | 182.00 | 177.00 | +0.95% | 2,007,800 | 361,242,784 | 0.96 |
| 2026-08-26 | 178.04 | 179.66 | 182.22 | 177.20 | +1.40% | 2,180,300 | 392,503,936 | 1.04 |
需要全历史数据与程序化访问？
查看 科达利 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=sz002850 获取全部历史日线。