皮阿诺

sz002853 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）

21.16

涨跌幅

-1.12%

成交量

837,800 股

成交额

17,804,050 元

换手率

0.65%

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	21.42	21.16	21.56	21.00	-1.12%	837,800	17,804,050	0.65
2026-10-13	20.60	21.40	21.52	20.02	+3.33%	1,545,000	32,353,332	1.20
2026-10-12	21.01	20.71	21.04	20.42	-0.43%	886,700	18,375,894	0.69
2026-10-09	20.48	20.80	21.15	20.06	+1.76%	1,659,000	34,166,680	1.29
2026-10-08	21.16	20.44	21.70	20.22	-3.40%	1,862,100	38,447,388	1.45
2026-09-30	21.24	21.16	21.45	20.75	+1.34%	581,600	12,234,214	0.45
2026-09-29	20.45	20.88	21.25	20.42	+1.51%	1,108,100	23,194,198	0.86
2026-09-28	21.38	20.57	21.66	20.45	-3.25%	982,700	20,423,058	0.76
2026-09-24	21.74	21.26	21.87	21.18	-2.16%	655,100	14,086,447	0.51
2026-09-23	22.28	21.73	22.60	21.68	-2.47%	924,000	20,280,494	0.72
2026-09-22	22.08	22.28	22.78	22.08	+1.00%	1,336,100	29,838,524	1.04
2026-09-21	21.88	22.06	22.15	21.76	+0.82%	857,900	18,827,424	0.67
2026-09-18	21.70	21.88	22.15	21.50	+1.39%	1,195,500	26,088,686	0.93
2026-09-17	21.60	21.58	21.96	21.26	+0.14%	1,390,900	29,933,808	1.08
2026-09-16	21.19	21.55	21.57	21.00	+1.56%	1,120,700	23,923,116	0.87
2026-09-15	21.38	21.22	21.38	21.01	+0.05%	657,500	13,922,870	0.51
2026-09-14	21.49	21.21	21.55	20.96	-2.03%	1,251,100	26,585,476	0.97
2026-09-11	20.82	21.65	21.65	20.41	+3.24%	1,709,000	36,111,448	1.33
2026-09-10	21.28	20.97	21.47	20.96	-2.33%	985,300	20,794,696	0.77
2026-09-09	21.37	21.47	21.65	20.96	+0.42%	1,685,100	35,964,312	1.31
2026-09-08	21.87	21.38	22.14	21.32	-2.24%	1,132,900	24,582,040	0.88
2026-09-07	22.10	21.87	22.22	21.70	-0.23%	1,061,900	23,302,080	0.83
2026-09-04	21.94	21.92	22.16	21.68	+0.55%	1,582,500	34,653,172	1.23
2026-09-03	21.95	21.80	22.31	21.62	-0.73%	1,531,200	33,605,476	1.19
2026-09-02	22.71	21.96	22.71	21.80	-3.51%	1,764,900	39,147,992	1.37
2026-09-01	22.62	22.76	23.15	22.40	+0.53%	1,862,400	42,329,512	1.45
2026-08-31	22.68	22.64	22.87	22.06	-0.13%	2,378,400	53,354,972	1.85
2026-08-28	22.50	22.67	22.77	22.12	+0.89%	2,205,300	49,634,256	1.71
2026-08-27	22.28	22.47	22.62	21.86	+0.31%	3,147,100	69,884,688	2.45
2026-08-26	22.00	22.40	22.88	22.00	-1.71%	6,810,400	152,442,192	5.29

需要全历史数据与程序化访问？查看皮阿诺日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002853 获取全部历史日线。