元隆雅图

sz002878 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）

14.50

涨跌幅

+1.19%

成交量

44,100,900 股

成交额

634,136,512 元

换手率

18.69%

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	13.80	14.50	15.76	13.62	+1.19%	44,100,900	634,136,512	18.69
2026-10-13	12.85	14.33	14.33	12.65	+9.98%	21,978,500	300,729,376	9.32
2026-10-12	12.99	13.03	13.11	12.74	-0.15%	7,712,800	99,904,000	3.27
2026-10-09	12.48	13.05	13.09	12.19	+4.32%	6,511,700	82,684,328	2.76
2026-10-08	12.62	12.51	12.71	12.40	-1.34%	3,142,600	39,363,172	1.33
2026-09-30	12.81	12.68	12.92	12.56	-1.40%	3,651,900	46,347,200	1.55
2026-09-29	12.38	12.86	12.98	12.31	+3.54%	5,707,300	72,942,440	2.42
2026-09-28	12.58	12.42	12.66	12.32	-1.27%	3,473,900	43,219,956	1.47
2026-09-24	12.61	12.58	12.76	12.48	-0.24%	3,261,100	41,113,604	1.38
2026-09-23	12.80	12.61	12.90	12.50	-2.02%	4,454,800	56,490,656	1.89
2026-09-22	12.76	12.87	13.03	12.66	+1.66%	5,572,900	71,610,240	2.36
2026-09-21	12.60	12.66	12.80	12.53	+0.48%	3,229,500	40,955,768	1.37
2026-09-18	12.66	12.60	12.82	12.54	-0.55%	2,999,700	37,957,076	1.27
2026-09-17	12.31	12.67	12.69	12.22	+3.01%	4,469,200	56,101,008	1.89
2026-09-16	12.07	12.30	12.38	12.00	+0.90%	3,165,400	38,842,136	1.34
2026-09-15	12.49	12.19	12.57	12.16	-2.56%	3,724,800	45,970,248	1.58
2026-09-14	12.55	12.51	12.66	12.40	-0.87%	3,115,900	39,042,824	1.32
2026-09-11	12.83	12.62	12.83	12.44	-1.79%	3,773,300	47,569,040	1.60
2026-09-10	13.10	12.85	13.10	12.81	-1.68%	3,201,600	41,267,448	1.36
2026-09-09	13.29	13.07	13.29	12.90	-1.51%	5,907,600	76,933,736	2.50
2026-09-08	13.14	13.27	13.39	13.12	+1.22%	5,544,000	73,583,216	2.35
2026-09-07	13.05	13.11	13.25	12.92	+0.31%	4,876,400	63,909,748	2.07
2026-09-04	13.11	13.07	13.31	12.93	+1.24%	6,872,000	90,344,456	2.91
2026-09-03	13.20	12.91	13.38	12.83	-2.05%	6,770,500	88,413,816	2.87
2026-09-02	12.88	13.18	13.26	12.80	+0.69%	7,845,800	102,361,680	3.33
2026-09-01	12.74	13.09	13.18	12.66	+2.75%	8,403,600	109,372,728	3.56
2026-08-31	12.32	12.74	12.83	12.31	+2.58%	6,866,300	86,735,832	2.91
2026-08-28	12.33	12.42	12.55	12.25	+0.73%	3,662,600	45,500,072	1.55
2026-08-27	12.45	12.33	12.48	12.27	-0.96%	3,565,900	43,990,336	1.51
2026-08-26	12.58	12.45	12.58	12.35	-0.48%	3,049,500	37,978,464	1.29

需要全历史数据与程序化访问？查看元隆雅图日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002878 获取全部历史日线。