实丰文化
sz002862 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）
15.92
涨跌幅
-0.19%
成交量
15,717,200 股
成交额
248,566,640 元
换手率
12.22%
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 | 15.75 | 15.92 | 16.38 | 15.30 | -0.19% | 15,717,200 | 248,566,640 | 12.22 |
| 2026-10-13 | 14.29 | 15.95 | 15.95 | 14.07 | +10.00% | 10,405,500 | 158,622,480 | 8.09 |
| 2026-10-12 | 14.68 | 14.50 | 14.81 | 14.18 | -1.23% | 3,328,500 | 48,412,612 | 2.59 |
| 2026-10-09 | 14.47 | 14.68 | 14.68 | 13.59 | +2.44% | 4,685,300 | 66,324,592 | 3.64 |
| 2026-10-08 | 14.66 | 14.33 | 14.68 | 14.16 | -2.25% | 3,705,900 | 53,310,360 | 2.88 |
| 2026-09-30 | 15.36 | 14.66 | 15.40 | 14.63 | -3.30% | 3,991,600 | 59,172,848 | 3.10 |
| 2026-09-29 | 14.95 | 15.16 | 15.34 | 14.53 | +1.40% | 5,709,100 | 85,743,784 | 4.44 |
| 2026-09-28 | 15.69 | 14.95 | 15.85 | 14.80 | -2.61% | 7,176,400 | 108,553,824 | 5.58 |
| 2026-09-24 | 15.49 | 15.35 | 15.69 | 15.20 | -2.23% | 3,441,000 | 52,842,920 | 2.68 |
| 2026-09-23 | 16.00 | 15.70 | 16.00 | 15.53 | -2.42% | 3,099,500 | 48,694,816 | 2.41 |
| 2026-09-22 | 15.82 | 16.09 | 16.09 | 15.70 | +1.64% | 4,234,900 | 67,484,656 | 3.29 |
| 2026-09-21 | 15.42 | 15.83 | 15.86 | 15.29 | +2.93% | 4,555,200 | 71,473,936 | 3.54 |
| 2026-09-18 | 15.45 | 15.38 | 15.74 | 15.20 | -0.26% | 4,641,600 | 71,749,456 | 3.61 |
| 2026-09-17 | 14.86 | 15.42 | 15.64 | 14.69 | +3.35% | 7,132,100 | 108,836,544 | 5.55 |
| 2026-09-16 | 14.82 | 14.92 | 15.18 | 14.63 | +0.88% | 7,957,700 | 118,627,080 | 6.19 |
| 2026-09-15 | 15.78 | 14.79 | 15.85 | 14.73 | -6.75% | 8,290,900 | 125,865,488 | 6.45 |
| 2026-09-14 | 15.98 | 15.86 | 15.98 | 15.58 | -0.38% | 5,299,700 | 83,525,080 | 4.12 |
| 2026-09-11 | 15.80 | 15.92 | 16.03 | 15.69 | +0.89% | 6,869,000 | 108,987,928 | 5.34 |
| 2026-09-10 | 15.95 | 15.78 | 16.27 | 15.64 | -1.62% | 6,973,800 | 110,600,080 | 5.42 |
| 2026-09-09 | 15.98 | 16.04 | 16.24 | 15.80 | -0.99% | 7,628,500 | 122,132,944 | 5.93 |
| 2026-09-08 | 15.97 | 16.20 | 16.42 | 15.68 | +0.93% | 14,388,300 | 231,656,096 | 11.19 |
| 2026-09-07 | 15.86 | 16.05 | 16.39 | 15.28 | +0.06% | 19,168,700 | 300,785,504 | 14.91 |
| 2026-09-04 | 14.60 | 16.04 | 16.04 | 14.55 | +10.01% | 11,918,800 | 185,258,128 | 9.27 |
| 2026-09-03 | 14.75 | 14.58 | 15.09 | 14.49 | -1.15% | 6,197,800 | 91,165,456 | 4.82 |
| 2026-09-02 | 15.00 | 14.75 | 15.88 | 14.56 | -3.66% | 10,223,200 | 151,500,768 | 7.95 |
| 2026-09-01 | 14.55 | 15.31 | 15.94 | 14.43 | +3.24% | 17,256,600 | 258,997,280 | 13.42 |
| 2026-08-31 | 14.45 | 14.83 | 15.53 | 13.77 | +5.03% | 16,778,200 | 247,112,384 | 13.05 |
| 2026-08-28 | 14.02 | 14.12 | 14.32 | 13.78 | +1.95% | 3,148,500 | 44,464,028 | 2.45 |
| 2026-08-27 | 13.69 | 13.85 | 13.98 | 13.52 | +1.54% | 2,434,500 | 33,381,560 | 1.89 |
| 2026-08-26 | 13.75 | 13.64 | 13.85 | 13.57 | -0.87% | 1,773,600 | 24,298,612 | 1.38 |
需要全历史数据与程序化访问？
查看 实丰文化 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=sz002862 获取全部历史日线。