瀛通通讯
sz002861 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）
12.75
涨跌幅
-3.04%
成交量
3,513,800 股
成交额
45,522,476 元
换手率
2.47%
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 | 13.19 | 12.75 | 13.25 | 12.66 | -3.04% | 3,513,800 | 45,522,476 | 2.47 |
| 2026-10-13 | 13.05 | 13.15 | 13.32 | 12.47 | +0.08% | 4,835,900 | 62,505,264 | 3.41 |
| 2026-10-12 | 13.35 | 13.14 | 13.52 | 12.98 | -1.65% | 4,359,500 | 57,706,608 | 3.07 |
| 2026-10-09 | 13.55 | 13.36 | 13.55 | 12.62 | -1.40% | 5,682,100 | 74,173,536 | 4.00 |
| 2026-10-08 | 14.04 | 13.55 | 14.25 | 13.38 | -3.49% | 4,793,500 | 65,432,172 | 3.38 |
| 2026-09-30 | 14.40 | 14.04 | 14.43 | 14.00 | -1.47% | 2,897,600 | 41,004,304 | 2.04 |
| 2026-09-29 | 13.99 | 14.25 | 14.42 | 13.89 | +1.35% | 3,366,200 | 47,985,400 | 2.37 |
| 2026-09-28 | 14.66 | 14.06 | 14.70 | 13.98 | -4.55% | 4,814,500 | 68,430,488 | 3.39 |
| 2026-09-24 | 14.61 | 14.73 | 15.03 | 14.50 | +0.48% | 4,355,000 | 64,320,044 | 3.07 |
| 2026-09-23 | 15.00 | 14.66 | 15.05 | 14.64 | -2.27% | 3,194,000 | 47,107,160 | 2.25 |
| 2026-09-22 | 15.20 | 15.00 | 15.38 | 14.90 | +1.01% | 3,700,700 | 55,774,928 | 2.61 |
| 2026-09-21 | 14.58 | 14.85 | 14.97 | 14.53 | +1.99% | 3,892,800 | 57,265,272 | 2.74 |
| 2026-09-18 | 14.82 | 14.56 | 14.83 | 14.50 | -0.82% | 3,970,700 | 58,000,284 | 2.80 |
| 2026-09-17 | 14.22 | 14.68 | 14.84 | 14.22 | +2.66% | 5,853,400 | 84,975,368 | 4.12 |
| 2026-09-16 | 14.27 | 14.30 | 14.36 | 14.06 | +0.63% | 3,897,000 | 55,452,260 | 2.74 |
| 2026-09-15 | 14.47 | 14.21 | 14.73 | 14.20 | -1.93% | 4,727,900 | 68,330,120 | 3.33 |
| 2026-09-14 | 14.43 | 14.49 | 14.88 | 14.20 | +0.49% | 4,619,100 | 67,281,200 | 3.25 |
| 2026-09-11 | 14.78 | 14.42 | 14.78 | 14.09 | -2.90% | 4,516,700 | 64,799,744 | 3.18 |
| 2026-09-10 | 15.30 | 14.85 | 15.30 | 14.79 | -2.69% | 4,371,900 | 65,361,644 | 3.08 |
| 2026-09-09 | 15.75 | 15.26 | 15.80 | 15.20 | -3.11% | 3,526,000 | 54,445,728 | 2.48 |
| 2026-09-08 | 15.86 | 15.75 | 16.00 | 15.65 | -0.69% | 4,035,800 | 63,804,256 | 2.84 |
| 2026-09-07 | 16.02 | 15.86 | 16.23 | 15.78 | -0.56% | 4,008,000 | 63,963,608 | 2.82 |
| 2026-09-04 | 16.67 | 15.95 | 16.88 | 15.87 | -4.09% | 6,242,000 | 101,633,104 | 4.40 |
| 2026-09-03 | 16.39 | 16.63 | 16.75 | 15.81 | +1.77% | 5,959,500 | 97,026,768 | 4.20 |
| 2026-09-02 | 16.19 | 16.34 | 16.50 | 16.16 | +0.06% | 3,984,700 | 65,040,196 | 2.81 |
| 2026-09-01 | 16.28 | 16.33 | 16.38 | 15.86 | +0.86% | 5,112,700 | 82,403,624 | 3.60 |
| 2026-08-31 | 15.85 | 16.19 | 16.35 | 15.75 | +0.56% | 4,869,200 | 78,552,656 | 3.43 |
| 2026-08-28 | 16.08 | 16.10 | 16.60 | 15.95 | +0.06% | 4,463,600 | 72,781,192 | 3.14 |
| 2026-08-27 | 15.75 | 16.09 | 16.20 | 15.60 | +2.75% | 3,438,600 | 54,819,300 | 2.42 |
| 2026-08-26 | 15.71 | 15.66 | 15.75 | 15.32 | +0.13% | 3,095,500 | 48,229,364 | 2.18 |
需要全历史数据与程序化访问？
查看 瀛通通讯 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=sz002861 获取全部历史日线。