今飞凯达
sz002863 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）
4.64
涨跌幅
-3.13%
成交量
6,615,200 股
成交额
31,146,240 元
换手率
1.10%
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 | 4.75 | 4.64 | 4.79 | 4.64 | -3.13% | 6,615,200 | 31,146,240 | 1.10 |
| 2026-10-13 | 4.70 | 4.79 | 4.83 | 4.60 | +1.27% | 7,862,800 | 37,134,856 | 1.31 |
| 2026-10-12 | 4.78 | 4.73 | 4.85 | 4.72 | -1.46% | 7,243,000 | 34,506,476 | 1.21 |
| 2026-10-09 | 4.76 | 4.80 | 4.80 | 4.62 | +0.84% | 9,149,400 | 43,062,856 | 1.53 |
| 2026-10-08 | 4.78 | 4.76 | 4.88 | 4.73 | +0.00% | 8,779,500 | 42,100,992 | 1.46 |
| 2026-09-30 | 4.81 | 4.76 | 4.95 | 4.75 | -0.83% | 8,778,300 | 42,149,616 | 1.46 |
| 2026-09-29 | 4.72 | 4.80 | 4.84 | 4.72 | +1.05% | 7,635,600 | 36,567,112 | 1.27 |
| 2026-09-28 | 4.76 | 4.75 | 4.78 | 4.68 | -0.21% | 7,285,400 | 34,517,984 | 1.22 |
| 2026-09-24 | 4.72 | 4.76 | 4.80 | 4.70 | +0.63% | 7,189,800 | 34,272,816 | 1.20 |
| 2026-09-23 | 4.77 | 4.73 | 4.77 | 4.68 | -0.63% | 7,326,400 | 34,683,084 | 1.22 |
| 2026-09-22 | 4.77 | 4.76 | 4.79 | 4.72 | +0.00% | 7,949,800 | 37,773,156 | 1.33 |
| 2026-09-21 | 4.69 | 4.76 | 4.78 | 4.66 | +1.49% | 7,027,000 | 33,411,014 | 1.17 |
| 2026-09-18 | 4.73 | 4.69 | 4.80 | 4.67 | -0.85% | 8,066,100 | 38,183,244 | 1.35 |
| 2026-09-17 | 4.69 | 4.73 | 4.75 | 4.61 | +1.07% | 6,472,300 | 30,373,800 | 1.08 |
| 2026-09-16 | 4.63 | 4.68 | 4.69 | 4.57 | +1.08% | 7,155,400 | 33,255,478 | 1.19 |
| 2026-09-15 | 4.74 | 4.63 | 4.76 | 4.60 | -2.32% | 9,017,400 | 42,047,340 | 1.50 |
| 2026-09-14 | 4.74 | 4.74 | 4.82 | 4.71 | -0.84% | 9,759,500 | 46,440,128 | 1.63 |
| 2026-09-11 | 4.83 | 4.78 | 4.84 | 4.70 | -1.85% | 11,313,000 | 53,707,248 | 1.89 |
| 2026-09-10 | 4.93 | 4.87 | 4.93 | 4.83 | -1.42% | 10,486,300 | 51,129,440 | 1.75 |
| 2026-09-09 | 4.86 | 4.94 | 4.96 | 4.83 | +1.65% | 12,503,900 | 61,151,160 | 2.09 |
| 2026-09-08 | 4.83 | 4.86 | 4.87 | 4.80 | +0.62% | 8,256,600 | 40,021,884 | 1.38 |
| 2026-09-07 | 4.79 | 4.83 | 4.88 | 4.78 | +0.84% | 9,114,700 | 44,046,488 | 1.52 |
| 2026-09-04 | 4.87 | 4.79 | 4.91 | 4.76 | -1.03% | 9,333,800 | 45,250,040 | 1.56 |
| 2026-09-03 | 4.89 | 4.84 | 4.95 | 4.82 | -1.43% | 10,102,800 | 49,212,436 | 1.69 |
| 2026-09-02 | 4.84 | 4.91 | 4.95 | 4.81 | +0.61% | 12,534,400 | 61,034,532 | 2.09 |
| 2026-09-01 | 4.82 | 4.88 | 4.89 | 4.80 | +1.24% | 11,651,800 | 56,681,440 | 1.94 |
| 2026-08-31 | 4.76 | 4.82 | 4.84 | 4.73 | +1.05% | 12,646,400 | 60,686,676 | 2.11 |
| 2026-08-28 | 4.72 | 4.77 | 4.78 | 4.70 | +1.06% | 11,270,800 | 53,459,672 | 1.88 |
| 2026-08-27 | 4.74 | 4.72 | 4.76 | 4.69 | -0.84% | 10,305,800 | 48,678,728 | 1.72 |
| 2026-08-26 | 4.73 | 4.76 | 4.81 | 4.72 | -0.42% | 13,048,600 | 62,096,460 | 2.18 |
需要全历史数据与程序化访问？
查看 今飞凯达 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=sz002863 获取全部历史日线。