金溢科技

sz002869 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）

20.14

涨跌幅

-8.25%

成交量

17,441,900 股

成交额

368,856,736 元

换手率

11.01%

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	21.50	20.14	22.34	20.00	-8.25%	17,441,900	368,856,736	11.01
2026-10-13	20.00	21.95	21.95	20.00	+6.14%	17,649,300	376,563,488	11.14
2026-10-12	19.41	20.68	21.18	19.16	+6.32%	17,669,500	359,353,056	11.15
2026-10-09	18.28	19.45	19.78	18.08	+1.62%	19,023,100	363,823,104	12.01
2026-10-08	17.48	19.14	19.14	17.48	+10.00%	8,859,500	167,174,640	5.59
2026-09-30	17.44	17.40	17.88	17.08	+2.17%	6,281,600	109,266,608	3.96
2026-09-29	16.71	17.03	17.20	16.57	+1.98%	3,850,800	65,271,320	2.43
2026-09-28	16.95	16.70	17.28	16.67	-0.65%	4,555,900	76,707,832	2.88
2026-09-24	16.74	16.81	17.25	16.61	+0.24%	5,336,000	90,536,984	3.37
2026-09-23	17.32	16.77	17.71	16.66	-3.62%	9,240,900	156,186,208	5.83
2026-09-22	16.87	17.40	17.96	16.65	+2.11%	15,892,200	275,682,912	10.03
2026-09-21	15.43	17.04	17.04	15.43	+10.01%	7,662,600	129,065,232	4.84
2026-09-18	15.56	15.49	15.65	15.36	+0.98%	1,536,600	23,813,268	0.97
2026-09-17	15.37	15.34	15.44	15.16	-0.20%	1,312,700	20,083,588	0.83
2026-09-16	15.10	15.37	15.40	14.91	+1.39%	1,714,300	26,126,274	1.08
2026-09-15	15.67	15.16	15.67	15.13	-1.69%	1,449,100	22,166,592	0.91
2026-09-14	15.30	15.42	15.67	15.30	+0.19%	1,233,300	19,087,582	0.78
2026-09-11	15.50	15.39	15.58	15.18	-1.35%	1,834,800	28,104,312	1.16
2026-09-10	15.61	15.60	15.74	15.50	-0.83%	1,707,200	26,679,314	1.08
2026-09-09	16.05	15.73	16.08	15.68	-2.30%	2,001,900	31,743,572	1.26
2026-09-08	16.18	16.10	16.33	16.01	-0.62%	2,314,600	37,436,320	1.46
2026-09-07	16.06	16.20	16.42	16.06	-1.22%	3,189,400	51,771,912	2.01
2026-09-04	17.07	16.40	17.44	16.28	-0.36%	4,837,900	81,084,832	3.05
2026-09-03	16.72	16.46	16.93	16.42	-1.56%	1,500,700	24,892,996	0.95
2026-09-02	16.88	16.72	16.88	16.51	-1.42%	2,162,700	36,112,532	1.36
2026-09-01	16.83	16.96	17.05	16.56	+0.24%	3,225,600	54,457,412	2.04
2026-08-31	16.08	16.92	17.12	16.08	+4.64%	5,113,600	85,536,056	3.23
2026-08-28	16.30	16.17	16.48	16.15	-1.40%	1,718,800	27,979,024	1.08
2026-08-27	16.21	16.40	16.53	16.20	-0.61%	2,271,100	37,259,628	1.43
2026-08-26	16.39	16.50	16.72	16.11	+1.35%	2,499,000	41,181,856	1.58

需要全历史数据与程序化访问？查看金溢科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002869 获取全部历史日线。