金龙羽
sz002882 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）
24.82
涨跌幅
-3.84%
成交量
16,695,100 股
成交额
422,867,392 元
换手率
6.76%
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 | 26.11 | 24.82 | 26.54 | 24.67 | -3.84% | 16,695,100 | 422,867,392 | 6.76 |
| 2026-10-13 | 25.80 | 25.81 | 26.30 | 24.48 | -5.04% | 25,187,200 | 639,032,576 | 10.20 |
| 2026-10-12 | 26.33 | 27.18 | 27.90 | 26.10 | +0.89% | 29,415,800 | 790,505,152 | 11.91 |
| 2026-10-09 | 25.80 | 26.94 | 29.00 | 25.62 | -0.04% | 40,585,400 | 1,103,813,888 | 16.43 |
| 2026-10-08 | 24.96 | 26.95 | 27.48 | 24.60 | +7.89% | 34,780,100 | 921,408,960 | 14.08 |
| 2026-09-30 | 24.00 | 24.98 | 26.30 | 23.65 | +1.92% | 35,242,500 | 881,190,784 | 14.27 |
| 2026-09-29 | 22.55 | 24.51 | 24.51 | 22.55 | +10.01% | 18,463,000 | 440,898,432 | 7.48 |
| 2026-09-28 | 22.05 | 22.28 | 23.06 | 20.80 | +2.63% | 12,307,000 | 267,581,216 | 4.98 |
| 2026-09-24 | 21.97 | 21.71 | 22.15 | 21.68 | -1.59% | 5,270,700 | 114,939,536 | 2.13 |
| 2026-09-23 | 22.50 | 22.06 | 22.54 | 21.86 | -1.96% | 7,676,200 | 169,298,208 | 3.11 |
| 2026-09-22 | 23.13 | 22.50 | 23.86 | 22.40 | -1.06% | 10,806,100 | 247,043,664 | 4.38 |
| 2026-09-21 | 23.09 | 22.74 | 23.30 | 22.62 | -2.49% | 12,652,100 | 289,690,080 | 5.12 |
| 2026-09-18 | 23.00 | 23.32 | 24.25 | 22.80 | +1.26% | 19,187,900 | 451,717,280 | 7.77 |
| 2026-09-17 | 22.20 | 23.03 | 23.36 | 22.20 | -2.91% | 21,049,900 | 478,897,248 | 8.52 |
| 2026-09-16 | 25.80 | 23.72 | 25.80 | 23.45 | +1.15% | 34,149,000 | 840,038,784 | 13.83 |
| 2026-09-15 | 22.71 | 23.45 | 23.45 | 22.71 | +9.99% | 6,055,100 | 141,441,104 | 2.45 |
| 2026-09-14 | 21.71 | 21.32 | 21.73 | 21.10 | -2.11% | 7,074,300 | 151,135,968 | 2.86 |
| 2026-09-11 | 22.10 | 21.78 | 22.38 | 21.38 | -2.68% | 10,961,100 | 237,853,472 | 4.44 |
| 2026-09-10 | 23.80 | 22.38 | 24.09 | 21.90 | -6.75% | 18,472,200 | 419,801,216 | 7.48 |
| 2026-09-09 | 24.05 | 24.00 | 25.65 | 23.55 | -1.64% | 20,422,600 | 499,120,032 | 8.27 |
| 2026-09-08 | 24.05 | 24.40 | 24.41 | 23.60 | +2.56% | 14,552,100 | 349,808,864 | 5.89 |
| 2026-09-07 | 24.00 | 23.79 | 24.18 | 23.46 | -2.10% | 14,533,700 | 345,274,624 | 5.88 |
| 2026-09-04 | 24.15 | 24.30 | 24.53 | 23.68 | +1.55% | 22,820,200 | 551,633,408 | 9.24 |
| 2026-09-03 | 24.15 | 23.93 | 24.52 | 23.60 | +0.04% | 17,149,500 | 410,041,632 | 6.94 |
| 2026-09-02 | 23.53 | 23.92 | 24.64 | 23.10 | +0.63% | 29,469,700 | 701,770,496 | 11.93 |
| 2026-09-01 | 21.96 | 23.77 | 23.77 | 21.63 | +10.00% | 19,556,300 | 458,236,576 | 7.92 |
| 2026-08-31 | 21.48 | 21.61 | 22.02 | 21.38 | -1.91% | 8,270,900 | 179,083,088 | 3.35 |
| 2026-08-28 | 22.05 | 22.03 | 22.36 | 21.82 | -1.43% | 9,282,700 | 204,914,144 | 3.76 |
| 2026-08-27 | 22.25 | 22.35 | 22.66 | 21.90 | -0.45% | 14,831,700 | 328,987,776 | 6.00 |
| 2026-08-26 | 22.00 | 22.45 | 23.50 | 21.80 | +1.22% | 20,424,400 | 462,819,488 | 8.27 |
需要全历史数据与程序化访问？
查看 金龙羽 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=sz002882 获取全部历史日线。