三利谱

sz002876 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）

28.54

涨跌幅

-2.09%

成交量

2,422,900 股

成交额

69,649,096 元

换手率

1.63%

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	29.03	28.54	29.12	28.48	-2.09%	2,422,900	69,649,096	1.63
2026-10-13	29.01	29.15	29.39	27.96	-0.75%	2,994,100	86,024,464	2.01
2026-10-12	29.84	29.37	30.40	29.08	-1.58%	3,202,800	94,650,960	2.15
2026-10-09	30.05	29.84	30.67	28.68	-1.09%	4,039,100	119,202,712	2.71
2026-10-08	31.31	30.17	31.66	29.90	-3.61%	2,937,000	89,823,248	1.97
2026-09-30	31.31	31.30	31.65	31.03	-0.10%	2,768,600	86,866,584	1.86
2026-09-29	32.00	31.33	32.00	31.07	-0.67%	2,347,700	73,804,144	1.58
2026-09-28	32.88	31.54	32.88	31.46	-3.07%	4,389,500	139,754,464	2.95
2026-09-24	33.09	32.54	33.34	32.45	-1.99%	3,353,000	110,023,672	2.25
2026-09-23	32.66	33.20	33.33	32.30	+2.00%	3,902,500	128,777,488	2.62
2026-09-22	32.59	32.55	32.92	32.08	+0.62%	4,181,200	135,671,072	2.81
2026-09-21	31.69	32.35	32.75	31.60	+2.08%	5,002,500	161,414,848	3.36
2026-09-18	31.72	31.69	32.25	31.38	+0.35%	3,859,500	122,885,416	2.59
2026-09-17	31.45	31.58	32.06	31.45	-0.28%	4,468,000	141,694,368	3.00
2026-09-16	31.56	31.67	31.87	30.60	+1.34%	6,611,500	207,262,480	4.44
2026-09-15	30.98	31.25	31.87	30.71	+2.16%	11,358,300	356,332,224	7.63
2026-09-14	28.99	30.59	30.97	28.86	+8.67%	13,704,000	417,816,160	9.20
2026-09-11	28.30	28.15	28.51	27.06	-0.32%	3,233,000	89,725,968	2.17
2026-09-10	28.42	28.24	28.57	28.14	-1.71%	2,113,400	59,798,688	1.42
2026-09-09	28.57	28.73	28.82	28.42	+0.60%	2,280,900	65,274,880	1.53
2026-09-08	29.95	28.56	30.00	28.39	-4.64%	5,496,000	159,034,096	3.69
2026-09-07	30.00	29.95	30.32	29.50	+0.84%	1,914,500	57,212,012	1.29
2026-09-04	30.39	29.70	30.92	29.51	-2.30%	2,985,400	90,429,768	2.00
2026-09-03	30.00	30.40	30.92	29.73	+1.50%	3,221,300	97,594,968	2.16
2026-09-02	29.90	29.95	30.26	29.52	-1.09%	3,209,800	95,752,120	2.15
2026-09-01	31.08	30.28	31.27	30.22	-1.85%	3,248,100	99,135,608	2.18
2026-08-31	29.22	30.85	30.94	29.00	+4.54%	5,187,000	158,196,992	3.48
2026-08-28	29.16	29.51	29.88	29.16	+0.89%	3,769,900	111,671,712	2.53
2026-08-27	28.71	29.25	29.52	28.62	+1.99%	3,634,200	105,830,152	2.44
2026-08-26	28.95	28.68	29.52	28.61	-0.90%	2,636,200	76,416,304	1.77

需要全历史数据与程序化访问？查看三利谱日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002876 获取全部历史日线。