科力尔
sz002892 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）
8.14
涨跌幅
-1.69%
成交量
3,542,600 股
成交额
28,980,130 元
换手率
0.71%
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 | 8.28 | 8.14 | 8.29 | 8.11 | -1.69% | 3,542,600 | 28,980,130 | 0.71 |
| 2026-10-13 | 8.25 | 8.28 | 8.37 | 8.19 | -0.96% | 4,340,400 | 35,917,328 | 0.87 |
| 2026-10-12 | 8.38 | 8.36 | 8.46 | 8.31 | -0.36% | 3,509,400 | 29,332,874 | 0.70 |
| 2026-10-09 | 8.36 | 8.39 | 8.43 | 8.21 | +0.60% | 5,721,000 | 47,681,176 | 1.14 |
| 2026-10-08 | 8.48 | 8.34 | 8.57 | 8.26 | -2.11% | 6,590,000 | 55,293,720 | 1.31 |
| 2026-09-30 | 8.58 | 8.52 | 8.64 | 8.51 | -0.23% | 4,145,800 | 35,489,220 | 0.83 |
| 2026-09-29 | 8.51 | 8.54 | 8.64 | 8.51 | -0.23% | 3,017,300 | 25,863,858 | 0.60 |
| 2026-09-28 | 8.63 | 8.56 | 8.69 | 8.49 | -0.81% | 4,355,700 | 37,286,552 | 0.87 |
| 2026-09-24 | 8.60 | 8.63 | 8.78 | 8.56 | +0.00% | 5,193,200 | 45,153,204 | 1.04 |
| 2026-09-23 | 8.69 | 8.63 | 8.70 | 8.54 | -0.58% | 4,265,000 | 36,680,400 | 0.85 |
| 2026-09-22 | 8.76 | 8.68 | 8.80 | 8.65 | -0.46% | 4,732,800 | 41,309,648 | 0.94 |
| 2026-09-21 | 8.70 | 8.72 | 8.77 | 8.63 | +0.81% | 4,348,200 | 37,903,416 | 0.87 |
| 2026-09-18 | 8.63 | 8.65 | 8.72 | 8.63 | +0.58% | 3,585,000 | 31,059,830 | 0.72 |
| 2026-09-17 | 8.58 | 8.60 | 8.63 | 8.49 | +0.12% | 3,247,100 | 27,837,902 | 0.65 |
| 2026-09-16 | 8.56 | 8.59 | 8.64 | 8.49 | +0.35% | 3,506,800 | 30,100,012 | 0.70 |
| 2026-09-15 | 8.73 | 8.56 | 8.77 | 8.55 | -1.83% | 3,940,200 | 33,968,080 | 0.79 |
| 2026-09-14 | 8.70 | 8.72 | 8.79 | 8.63 | +0.23% | 3,558,900 | 31,060,624 | 0.71 |
| 2026-09-11 | 8.83 | 8.70 | 8.86 | 8.63 | -1.92% | 6,190,500 | 53,853,000 | 1.24 |
| 2026-09-10 | 8.95 | 8.87 | 9.00 | 8.82 | -1.66% | 4,965,700 | 44,098,016 | 0.99 |
| 2026-09-09 | 9.10 | 9.02 | 9.14 | 8.99 | -1.20% | 4,805,400 | 43,436,572 | 0.96 |
| 2026-09-08 | 9.18 | 9.13 | 9.22 | 9.07 | -0.65% | 5,446,900 | 49,858,528 | 1.09 |
| 2026-09-07 | 9.09 | 9.19 | 9.36 | 9.06 | +1.77% | 8,380,700 | 77,192,760 | 1.67 |
| 2026-09-04 | 9.21 | 9.03 | 9.29 | 8.98 | -1.63% | 6,419,800 | 58,658,832 | 1.28 |
| 2026-09-03 | 9.18 | 9.18 | 9.29 | 9.17 | +0.22% | 5,936,500 | 54,844,272 | 1.18 |
| 2026-09-02 | 9.12 | 9.16 | 9.20 | 9.02 | -0.22% | 4,145,800 | 37,793,072 | 0.83 |
| 2026-09-01 | 9.19 | 9.18 | 9.25 | 9.11 | -0.22% | 4,701,100 | 43,206,964 | 0.94 |
| 2026-08-31 | 9.14 | 9.20 | 9.22 | 9.06 | +0.77% | 4,330,500 | 39,666,276 | 0.86 |
| 2026-08-28 | 9.20 | 9.13 | 9.28 | 9.13 | -1.19% | 4,969,800 | 45,660,736 | 0.99 |
| 2026-08-27 | 9.17 | 9.24 | 9.27 | 9.07 | +0.54% | 5,313,200 | 48,899,900 | 1.06 |
| 2026-08-26 | 9.10 | 9.19 | 9.22 | 9.08 | +0.88% | 4,734,600 | 43,429,164 | 0.94 |
需要全历史数据与程序化访问？
查看 科力尔 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=sz002892 获取全部历史日线。