洁美科技
sz002859 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）
53.39
涨跌幅
+0.58%
成交量
10,407,600 股
成交额
562,642,752 元
换手率
2.43%
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 | 53.08 | 53.39 | 56.03 | 52.95 | +0.58% | 10,407,600 | 562,642,752 | 2.43 |
| 2026-10-13 | 49.10 | 53.08 | 54.16 | 48.50 | +3.07% | 13,445,200 | 692,944,448 | 3.14 |
| 2026-10-12 | 53.90 | 51.50 | 53.90 | 51.18 | -4.51% | 8,699,000 | 454,130,848 | 2.03 |
| 2026-10-09 | 54.90 | 53.93 | 55.43 | 51.50 | -3.71% | 14,050,200 | 749,302,208 | 3.28 |
| 2026-10-08 | 59.33 | 56.01 | 60.78 | 55.15 | -5.29% | 10,785,300 | 620,854,016 | 2.52 |
| 2026-09-30 | 60.38 | 59.14 | 60.43 | 58.70 | -1.07% | 5,715,300 | 339,158,112 | 1.33 |
| 2026-09-29 | 59.80 | 59.78 | 60.18 | 58.63 | -0.33% | 6,935,100 | 412,371,040 | 1.62 |
| 2026-09-28 | 65.15 | 59.98 | 65.41 | 59.15 | -8.61% | 13,202,100 | 808,963,136 | 3.08 |
| 2026-09-24 | 68.00 | 65.63 | 71.18 | 65.60 | -4.40% | 13,387,700 | 900,801,216 | 3.13 |
| 2026-09-23 | 67.15 | 68.65 | 69.50 | 66.61 | +2.37% | 13,359,700 | 907,960,832 | 3.12 |
| 2026-09-22 | 69.42 | 67.06 | 70.20 | 66.90 | -1.67% | 17,478,600 | 1,198,501,248 | 4.08 |
| 2026-09-21 | 70.50 | 68.20 | 71.47 | 67.80 | -0.44% | 18,334,700 | 1,270,401,920 | 4.28 |
| 2026-09-18 | 67.69 | 68.50 | 68.63 | 66.56 | +2.39% | 13,884,200 | 941,576,320 | 3.24 |
| 2026-09-17 | 67.50 | 66.90 | 69.39 | 66.55 | -1.40% | 14,067,300 | 954,024,064 | 3.28 |
| 2026-09-16 | 66.21 | 67.85 | 68.78 | 65.59 | +2.52% | 18,386,700 | 1,244,165,888 | 4.29 |
| 2026-09-15 | 67.23 | 66.18 | 68.52 | 66.08 | -1.47% | 18,234,800 | 1,216,640,640 | 4.26 |
| 2026-09-14 | 61.58 | 67.17 | 67.49 | 60.81 | +4.97% | 26,972,400 | 1,781,085,440 | 6.30 |
| 2026-09-11 | 60.60 | 63.99 | 64.96 | 59.72 | +4.22% | 24,310,000 | 1,526,340,608 | 5.68 |
| 2026-09-10 | 60.99 | 61.40 | 62.99 | 60.50 | -0.42% | 9,901,300 | 610,412,992 | 2.31 |
| 2026-09-09 | 62.00 | 61.66 | 62.85 | 61.11 | -0.19% | 9,451,000 | 585,697,088 | 2.21 |
| 2026-09-08 | 62.60 | 61.78 | 63.45 | 61.13 | -1.67% | 10,928,300 | 679,106,304 | 2.55 |
| 2026-09-07 | 61.40 | 62.83 | 63.38 | 61.20 | +2.26% | 12,419,200 | 775,172,608 | 2.90 |
| 2026-09-04 | 64.60 | 61.44 | 65.74 | 60.69 | -3.85% | 10,769,900 | 677,596,800 | 2.51 |
| 2026-09-03 | 64.60 | 63.90 | 65.50 | 62.84 | -0.14% | 11,780,700 | 756,427,584 | 2.75 |
| 2026-09-02 | 62.47 | 63.99 | 64.55 | 61.58 | +1.22% | 11,953,800 | 758,384,256 | 2.79 |
| 2026-09-01 | 68.21 | 63.22 | 68.96 | 63.03 | -7.27% | 18,357,800 | 1,179,909,760 | 4.29 |
| 2026-08-31 | 65.00 | 68.18 | 68.44 | 64.20 | +4.01% | 18,822,300 | 1,264,306,304 | 4.39 |
| 2026-08-28 | 68.00 | 65.55 | 69.00 | 65.44 | -0.95% | 20,040,900 | 1,348,297,856 | 4.68 |
| 2026-08-27 | 64.86 | 66.18 | 66.84 | 63.41 | +3.76% | 16,139,000 | 1,055,755,456 | 3.77 |
| 2026-08-26 | 64.23 | 63.78 | 64.96 | 62.30 | +0.19% | 10,105,200 | 644,169,600 | 2.36 |
需要全历史数据与程序化访问？
查看 洁美科技 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=sz002859 获取全部历史日线。