英派斯
sz002899 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）
20.60
涨跌幅
+0.93%
成交量
6,006,400 股
成交额
122,568,376 元
换手率
4.06%
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 | 20.22 | 20.60 | 20.91 | 20.01 | +0.93% | 6,006,400 | 122,568,376 | 4.06 |
| 2026-10-13 | 20.10 | 20.41 | 20.55 | 19.15 | +0.10% | 5,100,400 | 101,347,760 | 3.45 |
| 2026-10-12 | 20.29 | 20.39 | 20.60 | 19.98 | +0.25% | 3,590,600 | 72,946,224 | 2.43 |
| 2026-10-09 | 19.85 | 20.34 | 20.38 | 19.21 | +2.47% | 4,303,000 | 85,066,552 | 2.91 |
| 2026-10-08 | 20.40 | 19.85 | 21.10 | 19.60 | -2.70% | 4,541,200 | 92,189,968 | 3.07 |
| 2026-09-30 | 20.66 | 20.40 | 20.74 | 20.22 | -0.39% | 2,890,000 | 59,018,600 | 1.96 |
| 2026-09-29 | 20.62 | 20.48 | 20.77 | 20.25 | -0.63% | 2,757,600 | 56,432,588 | 1.87 |
| 2026-09-28 | 21.25 | 20.61 | 21.46 | 20.45 | -2.51% | 4,257,200 | 88,553,392 | 2.88 |
| 2026-09-24 | 21.41 | 21.14 | 21.71 | 20.91 | -0.94% | 4,302,400 | 91,376,696 | 2.91 |
| 2026-09-23 | 21.24 | 21.34 | 21.65 | 20.97 | +0.47% | 3,502,300 | 74,575,648 | 2.37 |
| 2026-09-22 | 20.87 | 21.24 | 21.61 | 20.69 | +1.77% | 4,294,500 | 91,041,416 | 2.91 |
| 2026-09-21 | 19.64 | 20.87 | 20.97 | 19.64 | +6.21% | 5,011,900 | 103,152,368 | 3.39 |
| 2026-09-18 | 19.54 | 19.65 | 20.02 | 19.46 | +0.87% | 3,411,200 | 67,402,760 | 2.31 |
| 2026-09-17 | 19.79 | 19.48 | 19.99 | 19.38 | -2.16% | 3,915,100 | 76,784,768 | 2.65 |
| 2026-09-16 | 19.80 | 19.91 | 20.03 | 19.25 | +0.15% | 5,164,600 | 101,560,112 | 3.49 |
| 2026-09-15 | 19.31 | 19.88 | 20.05 | 18.92 | +2.53% | 4,049,100 | 79,339,760 | 2.74 |
| 2026-09-14 | 19.85 | 19.39 | 20.40 | 19.24 | -2.32% | 4,731,200 | 93,576,056 | 3.20 |
| 2026-09-11 | 20.50 | 19.85 | 20.60 | 19.71 | -3.78% | 4,012,800 | 80,047,256 | 2.72 |
| 2026-09-10 | 20.79 | 20.63 | 20.97 | 20.41 | -0.15% | 3,730,100 | 77,230,728 | 2.52 |
| 2026-09-09 | 20.23 | 20.66 | 20.93 | 20.12 | +1.13% | 4,898,900 | 100,986,192 | 3.31 |
| 2026-09-08 | 19.81 | 20.43 | 21.19 | 19.34 | +3.08% | 6,673,000 | 136,527,056 | 4.51 |
| 2026-09-07 | 19.10 | 19.82 | 19.92 | 18.79 | +5.71% | 5,623,900 | 110,485,488 | 3.81 |
| 2026-09-04 | 18.94 | 18.75 | 19.28 | 18.73 | -0.90% | 3,159,400 | 59,960,352 | 2.14 |
| 2026-09-03 | 19.30 | 18.92 | 19.47 | 18.86 | -1.20% | 3,723,500 | 71,314,416 | 2.52 |
| 2026-09-02 | 19.61 | 19.15 | 19.61 | 18.66 | -3.33% | 4,998,400 | 95,416,192 | 3.38 |
| 2026-09-01 | 19.50 | 19.81 | 20.16 | 19.02 | +1.59% | 6,354,200 | 124,402,232 | 4.30 |
| 2026-08-31 | 18.83 | 19.50 | 19.60 | 18.28 | +4.84% | 4,595,100 | 87,546,264 | 3.11 |
| 2026-08-28 | 18.48 | 18.60 | 18.92 | 18.32 | +0.27% | 3,746,000 | 69,891,984 | 2.53 |
| 2026-08-27 | 19.54 | 18.55 | 19.80 | 18.28 | -5.98% | 6,079,700 | 114,323,608 | 4.11 |
| 2026-08-26 | 19.69 | 19.73 | 20.19 | 19.61 | +0.25% | 2,529,900 | 50,278,408 | 1.71 |
需要全历史数据与程序化访问？
查看 英派斯 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=sz002899 获取全部历史日线。