道道全
sz002852 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）
8.30
涨跌幅
-3.49%
成交量
7,457,100 股
成交额
62,523,108 元
换手率
2.61%
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 | 8.59 | 8.30 | 8.61 | 8.27 | -3.49% | 7,457,100 | 62,523,108 | 2.61 |
| 2026-10-13 | 8.40 | 8.60 | 8.65 | 8.30 | +1.30% | 10,222,100 | 87,046,480 | 3.58 |
| 2026-10-12 | 8.77 | 8.49 | 8.85 | 8.49 | -3.41% | 12,004,800 | 103,697,072 | 4.20 |
| 2026-10-09 | 8.62 | 8.79 | 8.79 | 8.42 | +1.97% | 14,724,900 | 126,948,728 | 5.15 |
| 2026-10-08 | 8.65 | 8.62 | 8.78 | 8.58 | -0.81% | 9,959,600 | 86,322,744 | 3.48 |
| 2026-09-30 | 8.71 | 8.69 | 8.80 | 8.58 | +1.05% | 13,962,700 | 121,399,440 | 4.89 |
| 2026-09-29 | 8.80 | 8.60 | 8.80 | 8.46 | -3.37% | 22,240,200 | 191,750,784 | 7.78 |
| 2026-09-28 | 8.18 | 8.90 | 8.90 | 7.86 | +10.01% | 28,064,300 | 237,995,168 | 9.82 |
| 2026-09-24 | 8.04 | 8.09 | 8.55 | 8.04 | +0.12% | 13,269,400 | 108,969,760 | 4.64 |
| 2026-09-23 | 8.29 | 8.08 | 8.30 | 8.05 | -2.42% | 7,922,300 | 64,288,092 | 2.77 |
| 2026-09-22 | 8.24 | 8.28 | 8.34 | 8.12 | -0.12% | 7,167,400 | 58,946,004 | 2.51 |
| 2026-09-21 | 8.09 | 8.29 | 8.30 | 8.03 | +1.84% | 9,048,700 | 74,245,576 | 3.17 |
| 2026-09-18 | 8.07 | 8.14 | 8.20 | 8.00 | -0.49% | 9,727,800 | 78,843,616 | 3.40 |
| 2026-09-17 | 7.92 | 8.18 | 8.22 | 7.85 | +1.87% | 12,200,600 | 98,532,056 | 4.27 |
| 2026-09-16 | 7.99 | 8.03 | 8.06 | 7.76 | +1.39% | 9,429,800 | 75,375,784 | 3.30 |
| 2026-09-15 | 8.39 | 7.92 | 8.43 | 7.90 | -5.38% | 15,277,900 | 123,131,528 | 5.35 |
| 2026-09-14 | 8.60 | 8.37 | 8.68 | 8.33 | -2.67% | 13,048,100 | 110,238,840 | 4.57 |
| 2026-09-11 | 8.95 | 8.60 | 9.03 | 8.55 | -4.23% | 16,200,800 | 140,610,480 | 5.67 |
| 2026-09-10 | 9.26 | 8.98 | 9.49 | 8.96 | -4.26% | 19,832,700 | 180,738,656 | 6.94 |
| 2026-09-09 | 9.51 | 9.38 | 9.58 | 9.20 | -2.60% | 28,288,400 | 264,150,384 | 9.90 |
| 2026-09-08 | 10.00 | 9.63 | 10.00 | 9.50 | +2.88% | 47,002,300 | 455,926,592 | 16.44 |
| 2026-09-07 | 8.65 | 9.36 | 9.36 | 8.64 | +9.99% | 15,544,200 | 141,894,800 | 5.44 |
| 2026-09-04 | 8.30 | 8.51 | 8.65 | 8.19 | +2.53% | 12,534,100 | 106,702,936 | 4.39 |
| 2026-09-03 | 8.55 | 8.30 | 8.58 | 8.24 | -2.01% | 12,047,100 | 100,674,768 | 4.21 |
| 2026-09-02 | 8.95 | 8.47 | 8.96 | 8.45 | -3.86% | 17,478,200 | 150,235,632 | 6.12 |
| 2026-09-01 | 8.55 | 8.81 | 9.04 | 8.55 | +2.68% | 22,377,000 | 198,427,728 | 7.83 |
| 2026-08-31 | 8.72 | 8.58 | 8.85 | 8.52 | -2.61% | 22,815,400 | 197,721,040 | 7.98 |
| 2026-08-28 | 9.09 | 8.81 | 9.35 | 8.78 | -0.90% | 35,080,900 | 315,402,432 | 12.27 |
| 2026-08-27 | 8.09 | 8.89 | 8.89 | 8.09 | +10.02% | 19,756,700 | 169,845,648 | 6.91 |
| 2026-08-26 | 7.94 | 8.08 | 8.25 | 7.94 | +0.25% | 8,613,900 | 69,843,072 | 3.01 |
需要全历史数据与程序化访问？
查看 道道全 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=sz002852 获取全部历史日线。