中大力德
sz002896 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）
52.03
涨跌幅
-4.32%
成交量
3,363,600 股
成交额
177,787,392 元
换手率
1.71%
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 | 54.00 | 52.03 | 54.34 | 52.03 | -4.32% | 3,363,600 | 177,787,392 | 1.71 |
| 2026-10-13 | 53.97 | 54.38 | 54.84 | 52.73 | -1.27% | 3,461,600 | 186,381,696 | 1.76 |
| 2026-10-12 | 57.05 | 55.08 | 57.50 | 55.05 | -3.44% | 3,266,400 | 181,424,880 | 1.66 |
| 2026-10-09 | 57.00 | 57.04 | 57.54 | 54.66 | -0.96% | 5,416,800 | 302,793,376 | 2.76 |
| 2026-10-08 | 59.00 | 57.59 | 59.90 | 57.18 | -3.40% | 5,028,200 | 293,432,832 | 2.56 |
| 2026-09-30 | 60.40 | 59.62 | 61.30 | 59.51 | -2.04% | 5,585,800 | 336,191,776 | 2.84 |
| 2026-09-29 | 61.90 | 60.86 | 62.78 | 60.16 | -3.87% | 8,284,300 | 505,215,360 | 4.22 |
| 2026-09-28 | 60.60 | 63.31 | 63.59 | 60.07 | +3.41% | 10,081,700 | 624,725,184 | 5.13 |
| 2026-09-24 | 60.74 | 61.22 | 62.46 | 60.31 | +0.79% | 7,594,500 | 468,636,160 | 3.86 |
| 2026-09-23 | 61.25 | 60.74 | 61.30 | 60.45 | -0.83% | 3,336,400 | 202,810,816 | 1.70 |
| 2026-09-22 | 61.52 | 61.25 | 62.15 | 61.00 | -0.41% | 4,491,500 | 276,514,944 | 2.29 |
| 2026-09-21 | 61.50 | 61.50 | 62.46 | 61.27 | +0.07% | 5,184,000 | 320,412,448 | 2.64 |
| 2026-09-18 | 61.33 | 61.46 | 61.86 | 60.70 | +0.95% | 5,303,100 | 324,868,576 | 2.70 |
| 2026-09-17 | 60.14 | 60.88 | 61.49 | 59.95 | +0.78% | 5,519,900 | 335,860,480 | 2.81 |
| 2026-09-16 | 59.88 | 60.41 | 60.80 | 59.21 | +0.82% | 3,688,700 | 221,812,416 | 1.88 |
| 2026-09-15 | 60.35 | 59.92 | 60.65 | 59.89 | -1.07% | 2,962,200 | 178,480,992 | 1.51 |
| 2026-09-14 | 61.20 | 60.57 | 61.70 | 60.23 | -3.30% | 3,799,400 | 231,532,896 | 1.93 |
| 2026-09-11 | 61.20 | 62.64 | 62.64 | 59.49 | +2.15% | 5,657,600 | 342,366,496 | 2.88 |
| 2026-09-10 | 62.00 | 61.32 | 62.20 | 61.23 | -2.19% | 3,841,800 | 236,198,528 | 1.95 |
| 2026-09-09 | 62.98 | 62.69 | 63.38 | 62.35 | -0.74% | 3,797,700 | 238,601,616 | 1.93 |
| 2026-09-08 | 63.58 | 63.16 | 64.10 | 62.89 | -0.66% | 4,664,300 | 295,746,048 | 2.37 |
| 2026-09-07 | 62.64 | 63.58 | 64.50 | 62.60 | +1.52% | 6,440,300 | 410,512,320 | 3.28 |
| 2026-09-04 | 65.10 | 62.63 | 65.67 | 62.10 | -2.75% | 7,437,900 | 474,412,736 | 3.78 |
| 2026-09-03 | 63.51 | 64.40 | 65.30 | 63.51 | +2.00% | 7,203,500 | 464,081,280 | 3.67 |
| 2026-09-02 | 63.50 | 63.14 | 63.88 | 62.90 | -1.77% | 4,946,200 | 312,664,640 | 2.52 |
| 2026-09-01 | 64.88 | 64.28 | 66.07 | 64.00 | -0.92% | 7,663,400 | 497,154,112 | 3.90 |
| 2026-08-31 | 63.00 | 64.88 | 64.99 | 62.60 | +1.93% | 6,357,200 | 407,046,176 | 3.23 |
| 2026-08-28 | 64.51 | 63.65 | 64.86 | 63.51 | -1.35% | 6,648,100 | 426,378,016 | 3.38 |
| 2026-08-27 | 63.50 | 64.52 | 64.58 | 63.11 | +1.59% | 7,079,300 | 453,028,704 | 3.60 |
| 2026-08-26 | 64.36 | 63.51 | 64.92 | 62.77 | -1.92% | 8,366,800 | 534,258,880 | 4.26 |
需要全历史数据与程序化访问？
查看 中大力德 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=sz002896 获取全部历史日线。