周大生

sz002867 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）

10.35

涨跌幅

+0.68%

成交量

6,047,400 股

成交额

62,579,884 元

换手率

0.56%

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	10.29	10.35	10.40	10.24	+0.68%	6,047,400	62,579,884	0.56
2026-10-13	10.23	10.28	10.30	10.21	-0.10%	5,039,700	51,673,364	0.47
2026-10-12	10.32	10.29	10.40	10.23	-0.29%	7,825,900	80,689,488	0.73
2026-10-09	10.19	10.32	10.33	10.18	+1.28%	9,292,100	95,433,280	0.86
2026-10-08	10.11	10.19	10.20	10.10	+0.49%	5,166,600	52,531,792	0.48
2026-09-30	10.05	10.14	10.15	10.05	+0.90%	5,343,400	53,989,116	0.50
2026-09-29	10.03	10.05	10.12	10.01	+0.10%	5,480,000	55,151,460	0.51
2026-09-28	10.05	10.04	10.09	10.01	-0.30%	5,118,700	51,390,964	0.47
2026-09-24	10.16	10.07	10.21	10.02	-0.98%	6,792,100	68,584,792	0.63
2026-09-23	10.26	10.17	10.26	10.15	-0.88%	7,395,400	75,440,704	0.69
2026-09-22	10.32	10.26	10.37	10.23	-0.68%	8,006,800	82,474,472	0.74
2026-09-21	10.33	10.33	10.34	10.22	+0.00%	6,258,300	64,356,212	0.58
2026-09-18	10.28	10.33	10.34	10.23	+1.08%	4,502,200	46,361,848	0.42
2026-09-17	10.34	10.22	10.39	10.20	-1.73%	7,551,900	77,539,992	0.70
2026-09-16	10.43	10.40	10.44	10.28	-0.48%	6,287,800	65,139,272	0.58
2026-09-15	10.52	10.45	10.52	10.41	-0.67%	3,784,300	39,554,976	0.35
2026-09-14	10.45	10.52	10.52	10.42	+0.57%	4,174,400	43,750,828	0.39
2026-09-11	10.50	10.46	10.50	10.33	-1.13%	10,025,200	104,464,184	0.93
2026-09-10	10.72	10.58	10.72	10.57	-1.49%	9,765,700	103,788,080	0.91
2026-09-09	10.77	10.74	10.78	10.68	-0.37%	6,957,600	74,585,448	0.64
2026-09-08	10.71	10.78	10.82	10.70	+0.37%	6,447,000	69,523,512	0.60
2026-09-07	10.87	10.74	10.88	10.70	-1.29%	10,380,700	111,762,616	0.96
2026-09-04	10.85	10.88	10.94	10.80	+0.74%	10,350,300	112,675,392	0.96
2026-09-03	10.76	10.80	10.85	10.76	+0.56%	9,079,000	98,017,176	0.84
2026-09-02	10.73	10.74	10.80	10.63	-0.56%	10,463,300	111,867,592	0.97
2026-09-01	10.84	10.80	10.90	10.78	-0.37%	14,889,900	161,268,240	1.38
2026-08-31	11.12	10.84	11.20	10.80	-3.39%	20,096,500	218,660,528	1.86
2026-08-28	11.08	11.22	11.29	11.03	+0.81%	18,437,800	206,329,568	1.71
2026-08-27	11.09	11.13	11.16	10.95	-0.62%	21,270,900	234,838,816	1.97
2026-08-26	11.30	11.20	11.45	11.15	-9.46%	34,960,200	392,945,856	3.24

需要全历史数据与程序化访问？查看周大生日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002867 获取全部历史日线。