控制台 登录/注册

京泉华

sz002885 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）
22.69
涨跌幅
-3.90%
成交量
8,527,200 股
成交额
196,404,608 元
换手率
3.58%
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 23.40 22.69 23.50 22.69 -3.90% 8,527,200 196,404,608 3.58
2026-10-13 22.70 23.61 23.95 22.14 +0.94% 12,339,300 284,752,512 5.18
2026-10-12 23.90 23.39 24.04 23.33 -2.83% 10,535,100 249,314,288 4.43
2026-10-09 24.90 24.07 24.90 22.87 -4.14% 14,980,700 354,898,144 6.29
2026-10-08 26.30 25.11 26.61 24.90 -2.60% 12,311,100 316,401,984 5.17
2026-09-30 26.98 25.78 27.99 25.72 -2.83% 14,516,400 386,486,528 6.10
2026-09-29 26.09 26.53 26.99 26.00 +0.95% 10,225,100 272,589,792 4.30
2026-09-28 28.06 26.28 28.27 25.78 -6.28% 12,876,000 342,632,992 5.41
2026-09-24 28.50 28.04 28.89 28.03 -2.50% 9,524,100 270,230,432 4.00
2026-09-23 28.40 28.76 29.20 28.31 +1.05% 14,709,200 423,585,920 6.18
2026-09-22 29.43 28.46 29.43 28.28 -2.27% 13,549,600 390,226,784 5.69
2026-09-21 28.54 29.12 29.18 28.21 +2.18% 17,136,400 493,433,824 7.20
2026-09-18 27.83 28.50 29.16 27.48 +3.45% 18,092,700 512,314,592 7.60
2026-09-17 27.61 27.55 28.27 27.35 -1.08% 10,195,800 282,318,784 4.28
2026-09-16 26.83 27.85 28.00 26.81 +3.42% 16,927,500 465,705,344 7.11
2026-09-15 27.00 26.93 27.80 26.93 -0.88% 13,301,300 362,378,048 5.59
2026-09-14 26.01 27.17 27.50 25.80 +2.49% 18,561,000 501,014,784 7.80
2026-09-11 26.40 26.51 26.74 25.47 -2.14% 23,759,100 622,958,784 9.98
2026-09-10 27.31 27.09 27.76 26.84 -6.00% 26,687,600 725,948,288 11.21
2026-09-09 29.80 28.82 30.18 28.32 +1.51% 44,637,400 1,303,468,416 18.75
2026-09-08 30.03 28.39 30.18 28.23 -5.46% 37,372,400 1,075,372,160 15.70
2026-09-07 28.50 30.03 30.50 27.75 +8.29% 35,632,400 1,047,606,080 14.97
2026-09-04 29.00 27.73 30.39 27.41 -1.60% 26,273,200 755,698,688 11.04
2026-09-03 27.52 28.18 28.78 27.18 +3.49% 14,638,900 408,817,888 6.15
2026-09-02 27.00 27.23 27.54 26.86 -0.98% 9,828,500 267,327,808 4.13
2026-09-01 28.81 27.50 28.89 27.42 -3.98% 12,805,400 355,759,520 5.38
2026-08-31 27.55 28.64 28.72 27.44 +1.81% 13,321,100 378,761,600 5.60
2026-08-28 28.85 28.13 29.29 28.10 -1.99% 12,350,100 352,775,520 5.19
2026-08-27 28.05 28.70 28.90 27.54 +3.31% 13,900,500 394,812,448 5.84
2026-08-26 28.47 27.78 28.90 27.27 -2.36% 11,373,800 316,990,880 4.78
需要全历史数据与程序化访问？ 查看 京泉华 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=sz002885 获取全部历史日线。