智能自控
sz002877 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）
7.25
涨跌幅
-3.46%
成交量
3,516,100 股
成交额
25,860,444 元
换手率
1.46%
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 | 7.47 | 7.25 | 7.55 | 7.25 | -3.46% | 3,516,100 | 25,860,444 | 1.46 |
| 2026-10-13 | 7.40 | 7.51 | 7.54 | 7.18 | +1.08% | 4,813,100 | 35,559,528 | 2.00 |
| 2026-10-12 | 7.45 | 7.43 | 7.52 | 7.34 | -0.80% | 3,538,500 | 26,319,900 | 1.47 |
| 2026-10-09 | 7.41 | 7.49 | 7.49 | 7.14 | +0.94% | 6,015,700 | 43,911,384 | 2.50 |
| 2026-10-08 | 7.46 | 7.42 | 7.59 | 7.33 | -0.54% | 2,792,400 | 20,848,014 | 1.16 |
| 2026-09-30 | 7.53 | 7.46 | 7.62 | 7.43 | -0.93% | 3,611,700 | 27,011,726 | 1.50 |
| 2026-09-29 | 7.38 | 7.53 | 7.56 | 7.37 | +1.62% | 4,050,000 | 30,423,064 | 1.68 |
| 2026-09-28 | 7.45 | 7.41 | 7.47 | 7.33 | -0.54% | 3,806,300 | 28,170,974 | 1.58 |
| 2026-09-24 | 7.51 | 7.45 | 7.51 | 7.42 | +0.00% | 2,964,900 | 22,128,644 | 1.23 |
| 2026-09-23 | 7.59 | 7.45 | 7.60 | 7.41 | -1.84% | 4,461,200 | 33,366,040 | 1.85 |
| 2026-09-22 | 7.53 | 7.59 | 7.67 | 7.45 | +0.53% | 4,164,400 | 31,610,126 | 1.73 |
| 2026-09-21 | 7.35 | 7.55 | 7.58 | 7.35 | +2.58% | 5,443,600 | 40,809,820 | 2.26 |
| 2026-09-18 | 7.47 | 7.36 | 7.55 | 7.35 | -1.60% | 6,747,600 | 50,122,716 | 2.81 |
| 2026-09-17 | 7.31 | 7.48 | 7.60 | 7.18 | +2.33% | 7,923,100 | 58,859,040 | 3.29 |
| 2026-09-16 | 7.19 | 7.31 | 7.38 | 7.12 | +1.53% | 4,482,600 | 32,653,708 | 1.86 |
| 2026-09-15 | 7.41 | 7.20 | 7.45 | 7.18 | -3.87% | 4,991,500 | 36,323,676 | 2.08 |
| 2026-09-14 | 7.40 | 7.49 | 7.51 | 7.34 | +0.54% | 3,707,100 | 27,572,134 | 1.54 |
| 2026-09-11 | 7.46 | 7.45 | 7.52 | 7.28 | -0.80% | 4,436,300 | 32,661,444 | 1.84 |
| 2026-09-10 | 7.58 | 7.51 | 7.58 | 7.49 | -1.31% | 2,623,300 | 19,745,800 | 1.09 |
| 2026-09-09 | 7.64 | 7.61 | 7.69 | 7.56 | -0.52% | 3,625,200 | 27,569,280 | 1.51 |
| 2026-09-08 | 7.53 | 7.65 | 7.67 | 7.48 | +1.19% | 5,461,600 | 41,445,416 | 2.27 |
| 2026-09-07 | 7.57 | 7.56 | 7.61 | 7.48 | -0.53% | 4,213,900 | 31,765,054 | 1.75 |
| 2026-09-04 | 7.56 | 7.60 | 7.74 | 7.47 | +0.26% | 7,077,800 | 53,754,412 | 2.94 |
| 2026-09-03 | 7.60 | 7.58 | 7.68 | 7.48 | -0.26% | 4,703,600 | 35,530,960 | 1.96 |
| 2026-09-02 | 7.54 | 7.60 | 7.62 | 7.43 | +0.93% | 4,120,900 | 31,065,592 | 1.71 |
| 2026-09-01 | 7.50 | 7.53 | 7.59 | 7.46 | +0.27% | 4,266,600 | 32,168,832 | 1.77 |
| 2026-08-31 | 7.34 | 7.51 | 7.53 | 7.34 | +1.21% | 4,522,000 | 33,798,912 | 1.88 |
| 2026-08-28 | 7.32 | 7.42 | 7.45 | 7.27 | +1.09% | 5,178,300 | 38,221,920 | 2.15 |
| 2026-08-27 | 7.44 | 7.34 | 7.51 | 7.27 | -2.52% | 6,804,700 | 49,996,072 | 2.83 |
| 2026-08-26 | 7.48 | 7.53 | 7.60 | 7.42 | +0.00% | 3,952,100 | 29,653,386 | 1.64 |
需要全历史数据与程序化访问？
查看 智能自控 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=sz002877 获取全部历史日线。