三晖电气
sz002857 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）
16.28
涨跌幅
-3.27%
成交量
1,401,600 股
成交额
23,100,512 元
换手率
1.09%
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 | 16.79 | 16.28 | 16.96 | 16.18 | -3.27% | 1,401,600 | 23,100,512 | 1.09 |
| 2026-10-13 | 16.65 | 16.83 | 16.97 | 16.04 | +0.66% | 1,770,400 | 29,189,376 | 1.38 |
| 2026-10-12 | 17.08 | 16.72 | 17.08 | 16.46 | -1.07% | 1,850,600 | 31,030,332 | 1.44 |
| 2026-10-09 | 17.31 | 16.90 | 17.44 | 16.05 | -2.99% | 2,635,800 | 43,746,484 | 2.05 |
| 2026-10-08 | 17.82 | 17.42 | 18.04 | 17.18 | -1.53% | 1,435,300 | 25,252,064 | 1.12 |
| 2026-09-30 | 17.91 | 17.69 | 18.22 | 17.68 | -0.62% | 1,192,800 | 21,285,916 | 0.93 |
| 2026-09-29 | 17.93 | 17.80 | 18.00 | 17.52 | +0.91% | 1,551,400 | 27,527,624 | 1.21 |
| 2026-09-28 | 17.70 | 17.64 | 17.88 | 17.26 | -0.28% | 1,914,800 | 33,674,888 | 1.49 |
| 2026-09-24 | 17.78 | 17.69 | 18.13 | 17.61 | -0.45% | 1,937,100 | 34,609,828 | 1.51 |
| 2026-09-23 | 17.93 | 17.77 | 18.11 | 17.60 | -0.73% | 1,240,800 | 22,135,640 | 0.96 |
| 2026-09-22 | 17.90 | 17.90 | 18.28 | 17.61 | +0.34% | 1,881,100 | 33,691,112 | 1.46 |
| 2026-09-21 | 17.42 | 17.84 | 17.89 | 17.18 | +3.48% | 2,241,100 | 39,364,608 | 1.74 |
| 2026-09-18 | 17.47 | 17.24 | 17.58 | 17.14 | -0.46% | 1,466,400 | 25,473,100 | 1.14 |
| 2026-09-17 | 17.20 | 17.32 | 17.40 | 17.08 | +0.06% | 1,619,900 | 27,978,148 | 1.26 |
| 2026-09-16 | 17.36 | 17.31 | 17.60 | 17.10 | -0.69% | 1,528,500 | 26,565,656 | 1.19 |
| 2026-09-15 | 18.00 | 17.43 | 18.18 | 17.40 | -3.81% | 2,043,900 | 36,298,996 | 1.59 |
| 2026-09-14 | 17.50 | 18.12 | 18.28 | 17.39 | +3.54% | 2,557,400 | 46,085,768 | 1.99 |
| 2026-09-11 | 17.73 | 17.50 | 17.73 | 17.08 | -1.69% | 1,882,800 | 32,645,020 | 1.46 |
| 2026-09-10 | 18.16 | 17.80 | 18.16 | 17.58 | -2.25% | 2,308,700 | 41,013,420 | 1.80 |
| 2026-09-09 | 18.41 | 18.21 | 18.55 | 18.00 | -2.62% | 3,033,300 | 55,526,232 | 2.36 |
| 2026-09-08 | 18.72 | 18.70 | 18.83 | 18.40 | -0.32% | 1,756,600 | 32,768,440 | 1.37 |
| 2026-09-07 | 19.15 | 18.76 | 19.24 | 18.69 | -2.04% | 2,065,700 | 39,009,800 | 1.61 |
| 2026-09-04 | 19.26 | 19.15 | 19.98 | 19.03 | +0.00% | 1,782,500 | 34,702,064 | 1.39 |
| 2026-09-03 | 19.54 | 19.15 | 19.68 | 19.11 | -1.19% | 1,649,700 | 31,815,380 | 1.28 |
| 2026-09-02 | 19.56 | 19.38 | 19.79 | 19.29 | -1.22% | 1,437,900 | 27,969,502 | 1.12 |
| 2026-09-01 | 19.56 | 19.62 | 20.10 | 19.50 | +0.10% | 2,005,600 | 39,682,208 | 1.56 |
| 2026-08-31 | 19.22 | 19.60 | 19.78 | 19.22 | +1.24% | 1,898,300 | 37,087,152 | 1.48 |
| 2026-08-28 | 19.53 | 19.36 | 19.70 | 19.30 | -0.87% | 1,527,300 | 29,686,420 | 1.19 |
| 2026-08-27 | 19.65 | 19.53 | 19.88 | 19.20 | -1.01% | 2,514,600 | 48,975,296 | 1.96 |
| 2026-08-26 | 19.91 | 19.73 | 20.06 | 19.57 | -0.80% | 2,514,200 | 49,803,376 | 1.96 |
需要全历史数据与程序化访问？
查看 三晖电气 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=sz002857 获取全部历史日线。