绿茵生态
sz002887 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）
8.29
涨跌幅
-3.15%
成交量
4,274,300 股
成交额
35,989,860 元
换手率
1.97%
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 | 8.53 | 8.29 | 8.65 | 8.27 | -3.15% | 4,274,300 | 35,989,860 | 1.97 |
| 2026-10-13 | 8.42 | 8.56 | 8.63 | 8.19 | +0.94% | 4,031,500 | 33,883,932 | 1.86 |
| 2026-10-12 | 8.60 | 8.48 | 8.67 | 8.45 | -2.08% | 2,799,700 | 23,885,624 | 1.29 |
| 2026-10-09 | 8.67 | 8.66 | 8.70 | 8.37 | -0.23% | 4,852,200 | 41,380,588 | 2.23 |
| 2026-10-08 | 8.77 | 8.68 | 8.93 | 8.62 | -0.57% | 6,118,800 | 53,625,528 | 2.82 |
| 2026-09-30 | 9.02 | 8.73 | 9.45 | 8.54 | -1.24% | 9,747,400 | 85,993,216 | 4.49 |
| 2026-09-29 | 9.46 | 8.84 | 9.47 | 8.82 | -6.65% | 10,796,800 | 97,665,784 | 4.97 |
| 2026-09-28 | 9.28 | 9.47 | 10.04 | 9.28 | +3.61% | 13,487,400 | 129,189,080 | 6.21 |
| 2026-09-24 | 9.10 | 9.14 | 9.20 | 8.98 | +0.99% | 3,815,600 | 34,718,120 | 1.76 |
| 2026-09-23 | 9.02 | 9.05 | 9.33 | 8.94 | -0.11% | 4,326,400 | 39,130,996 | 1.99 |
| 2026-09-22 | 9.19 | 9.06 | 9.24 | 9.01 | -1.31% | 4,991,100 | 45,429,900 | 2.30 |
| 2026-09-21 | 9.11 | 9.18 | 9.18 | 9.04 | +0.99% | 2,327,700 | 21,263,436 | 1.07 |
| 2026-09-18 | 8.99 | 9.09 | 9.11 | 8.92 | +1.11% | 2,748,600 | 24,840,402 | 1.27 |
| 2026-09-17 | 8.85 | 8.99 | 9.04 | 8.80 | +0.90% | 3,067,700 | 27,313,300 | 1.41 |
| 2026-09-16 | 8.94 | 8.91 | 9.03 | 8.83 | -0.22% | 2,309,400 | 20,594,150 | 1.06 |
| 2026-09-15 | 9.05 | 8.93 | 9.13 | 8.92 | -1.22% | 3,019,500 | 27,225,846 | 1.39 |
| 2026-09-14 | 9.05 | 9.04 | 9.19 | 8.96 | -0.11% | 2,936,200 | 26,711,048 | 1.35 |
| 2026-09-11 | 9.42 | 9.05 | 9.42 | 9.00 | -3.93% | 4,269,500 | 38,826,816 | 1.97 |
| 2026-09-10 | 9.45 | 9.42 | 9.57 | 9.27 | -1.36% | 2,875,100 | 27,074,604 | 1.32 |
| 2026-09-09 | 9.56 | 9.55 | 9.64 | 9.43 | -0.10% | 2,777,000 | 26,461,242 | 1.28 |
| 2026-09-08 | 9.49 | 9.56 | 9.59 | 9.39 | +1.92% | 3,494,300 | 33,218,708 | 1.61 |
| 2026-09-07 | 9.28 | 9.38 | 9.74 | 9.22 | +1.08% | 6,365,000 | 60,387,764 | 2.93 |
| 2026-09-04 | 9.50 | 9.28 | 9.60 | 9.25 | -1.80% | 5,034,700 | 47,506,644 | 2.32 |
| 2026-09-03 | 9.74 | 9.45 | 9.74 | 9.40 | -2.88% | 6,143,000 | 58,618,768 | 2.83 |
| 2026-09-02 | 9.73 | 9.73 | 10.19 | 9.53 | -0.31% | 7,304,800 | 71,858,080 | 3.36 |
| 2026-09-01 | 9.87 | 9.76 | 10.08 | 9.74 | -1.21% | 4,255,500 | 41,903,316 | 1.96 |
| 2026-08-31 | 9.50 | 9.88 | 9.98 | 9.36 | +3.89% | 4,836,600 | 47,122,680 | 2.23 |
| 2026-08-28 | 9.71 | 9.51 | 9.83 | 9.50 | -2.06% | 3,667,900 | 35,328,996 | 1.69 |
| 2026-08-27 | 9.48 | 9.71 | 9.87 | 9.48 | +1.89% | 6,897,300 | 66,866,668 | 3.18 |
| 2026-08-26 | 9.43 | 9.53 | 9.66 | 9.36 | +0.74% | 4,072,000 | 38,811,260 | 1.87 |
需要全历史数据与程序化访问？
查看 绿茵生态 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=sz002887 获取全部历史日线。