钧达股份

sz002865 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）

34.39

涨跌幅

-3.56%

成交量

5,634,000 股

成交额

197,059,696 元

换手率

2.46%

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	35.88	34.39	35.93	34.30	-3.56%	5,634,000	197,059,696	2.46
2026-10-13	35.15	35.66	36.07	34.18	-0.50%	6,485,000	227,343,360	2.83
2026-10-12	35.78	35.84	36.45	35.62	-0.64%	5,865,500	211,047,888	2.56
2026-10-09	35.72	36.07	36.18	34.16	+1.01%	8,580,100	302,540,064	3.75
2026-10-08	36.24	35.71	37.13	35.45	-2.00%	5,931,600	215,004,624	2.59
2026-09-30	36.35	36.44	36.81	36.02	+1.19%	5,630,600	205,004,304	2.46
2026-09-29	36.30	36.01	36.57	35.68	-0.36%	5,333,100	192,462,240	2.33
2026-09-28	37.60	36.14	37.88	36.05	-3.88%	5,570,400	204,036,896	2.43
2026-09-24	38.34	37.60	38.69	37.53	-1.78%	4,416,500	167,879,280	1.93
2026-09-23	38.33	38.28	38.85	38.26	-0.80%	4,477,300	172,221,984	1.96
2026-09-22	39.00	38.59	39.28	38.38	-0.54%	5,740,000	222,905,008	2.51
2026-09-21	38.61	38.80	39.31	38.31	+0.86%	6,538,200	253,138,976	2.86
2026-09-18	37.43	38.47	38.54	37.43	+3.61%	7,378,200	281,301,280	3.22
2026-09-17	37.76	37.13	37.76	36.82	-1.09%	5,401,100	200,939,856	2.36
2026-09-16	36.77	37.54	37.90	36.23	+2.34%	6,181,500	230,338,960	2.70
2026-09-15	36.88	36.68	37.22	36.41	-0.65%	4,136,700	152,358,512	1.81
2026-09-14	36.70	36.92	37.27	36.43	+0.60%	4,118,000	151,804,816	1.80
2026-09-11	37.50	36.70	37.65	36.02	-3.14%	6,579,100	240,756,080	2.88
2026-09-10	38.26	37.89	38.35	37.67	-1.84%	4,933,000	187,403,584	2.16
2026-09-09	39.30	38.60	39.50	38.55	-1.25%	5,056,600	196,540,896	2.21
2026-09-08	38.45	39.09	39.58	38.12	+2.04%	6,728,200	262,845,008	2.94
2026-09-07	38.48	38.31	38.68	38.11	+0.21%	5,890,700	226,150,976	2.57
2026-09-04	38.66	38.23	39.75	38.01	-0.13%	8,147,000	317,595,680	3.56
2026-09-03	38.99	38.28	39.15	38.05	-0.80%	4,947,300	190,486,192	2.16
2026-09-02	38.93	38.59	39.14	38.48	-1.66%	5,235,700	202,626,640	2.29
2026-09-01	39.80	39.24	39.92	39.17	-1.28%	5,470,000	215,607,712	2.39
2026-08-31	40.17	39.75	40.30	39.17	-2.02%	6,226,800	246,450,480	2.72
2026-08-28	40.50	40.57	41.37	40.22	+0.32%	5,940,400	242,668,496	2.60
2026-08-27	40.00	40.44	40.53	39.52	+0.85%	5,805,100	232,922,128	2.54
2026-08-26	40.10	40.10	40.88	39.82	-0.20%	5,415,100	218,196,928	2.37

需要全历史数据与程序化访问？查看钧达股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002865 获取全部历史日线。