绿康生化
sz002868 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）
20.53
涨跌幅
-3.25%
成交量
1,136,000 股
成交额
23,690,518 元
换手率
1.06%
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 | 21.20 | 20.53 | 21.22 | 20.50 | -3.25% | 1,136,000 | 23,690,518 | 1.06 |
| 2026-10-13 | 21.35 | 21.22 | 21.35 | 20.50 | -0.38% | 1,469,600 | 30,729,288 | 1.37 |
| 2026-10-12 | 21.98 | 21.30 | 21.98 | 21.30 | -3.62% | 1,616,900 | 34,748,864 | 1.50 |
| 2026-10-09 | 21.97 | 22.10 | 22.32 | 21.55 | -0.05% | 1,922,600 | 42,020,044 | 1.79 |
| 2026-10-08 | 22.31 | 22.11 | 22.90 | 22.09 | -0.85% | 1,932,100 | 43,311,756 | 1.80 |
| 2026-09-30 | 22.40 | 22.30 | 22.71 | 22.00 | +1.36% | 1,985,700 | 44,455,916 | 1.85 |
| 2026-09-29 | 22.09 | 22.00 | 22.45 | 22.00 | -0.86% | 1,343,600 | 29,951,328 | 1.25 |
| 2026-09-28 | 22.40 | 22.19 | 22.54 | 21.92 | -1.03% | 1,604,200 | 35,630,416 | 1.49 |
| 2026-09-24 | 22.71 | 22.42 | 23.00 | 22.38 | -2.01% | 1,844,100 | 41,746,860 | 1.72 |
| 2026-09-23 | 23.54 | 22.88 | 23.57 | 22.71 | -2.76% | 2,291,600 | 52,700,332 | 2.13 |
| 2026-09-22 | 23.45 | 23.53 | 23.63 | 23.05 | +0.34% | 2,254,000 | 52,592,196 | 2.10 |
| 2026-09-21 | 22.99 | 23.45 | 23.68 | 22.86 | +1.96% | 2,560,900 | 59,671,632 | 2.38 |
| 2026-09-18 | 22.82 | 23.00 | 23.09 | 22.72 | +0.79% | 1,974,300 | 45,253,804 | 1.84 |
| 2026-09-17 | 22.99 | 22.82 | 23.10 | 22.61 | +0.31% | 1,643,000 | 37,465,968 | 1.53 |
| 2026-09-16 | 22.58 | 22.75 | 23.12 | 22.38 | -0.22% | 2,324,900 | 52,828,988 | 2.16 |
| 2026-09-15 | 22.80 | 22.80 | 23.18 | 22.20 | -0.13% | 3,550,600 | 80,770,832 | 3.30 |
| 2026-09-14 | 23.30 | 22.83 | 23.91 | 22.60 | -2.85% | 3,410,100 | 78,504,368 | 3.17 |
| 2026-09-11 | 24.25 | 23.50 | 24.42 | 23.20 | -4.12% | 4,242,800 | 99,805,544 | 3.95 |
| 2026-09-10 | 25.19 | 24.51 | 25.34 | 24.27 | -3.05% | 4,568,800 | 112,193,096 | 4.25 |
| 2026-09-09 | 26.12 | 25.28 | 26.29 | 25.05 | -4.57% | 7,424,000 | 190,203,168 | 6.91 |
| 2026-09-08 | 25.69 | 26.49 | 27.58 | 24.70 | +3.11% | 11,353,700 | 298,141,824 | 10.57 |
| 2026-09-07 | 25.70 | 25.69 | 26.87 | 24.90 | -0.54% | 11,683,700 | 298,884,128 | 10.88 |
| 2026-09-04 | 23.50 | 25.83 | 25.83 | 23.10 | +10.01% | 13,893,400 | 346,250,944 | 12.93 |
| 2026-09-03 | 22.27 | 23.48 | 24.57 | 21.95 | +5.10% | 8,052,000 | 190,905,120 | 7.49 |
| 2026-09-02 | 23.27 | 22.34 | 23.48 | 22.08 | -4.00% | 3,826,500 | 86,053,576 | 3.56 |
| 2026-09-01 | 22.43 | 23.27 | 23.69 | 22.03 | +4.82% | 3,927,600 | 90,135,824 | 3.66 |
| 2026-08-31 | 21.95 | 22.20 | 22.30 | 21.60 | +1.32% | 1,436,200 | 31,469,728 | 1.34 |
| 2026-08-28 | 21.95 | 21.91 | 22.38 | 21.81 | -0.05% | 1,695,100 | 37,499,364 | 1.58 |
| 2026-08-27 | 21.94 | 21.92 | 21.99 | 21.70 | -0.14% | 988,600 | 21,612,758 | 0.92 |
| 2026-08-26 | 22.08 | 21.95 | 22.18 | 21.71 | -0.54% | 1,201,300 | 26,341,456 | 1.12 |
需要全历史数据与程序化访问？
查看 绿康生化 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=sz002868 获取全部历史日线。