金逸影视
sz002905 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）
9.16
涨跌幅
-2.97%
成交量
9,160,400 股
成交额
85,621,688 元
换手率
2.62%
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 | 9.39 | 9.16 | 9.60 | 9.14 | -2.97% | 9,160,400 | 85,621,688 | 2.62 |
| 2026-10-13 | 9.11 | 9.44 | 9.45 | 9.01 | +2.05% | 9,984,400 | 92,637,264 | 2.86 |
| 2026-10-12 | 9.00 | 9.25 | 9.31 | 8.94 | +2.21% | 9,981,700 | 91,274,216 | 2.86 |
| 2026-10-09 | 8.71 | 9.05 | 9.10 | 8.61 | +3.78% | 7,277,000 | 64,649,696 | 2.08 |
| 2026-10-08 | 8.69 | 8.72 | 8.79 | 8.57 | +0.00% | 3,816,900 | 33,218,380 | 1.09 |
| 2026-09-30 | 8.84 | 8.72 | 9.15 | 8.68 | -1.47% | 4,329,600 | 37,996,356 | 1.24 |
| 2026-09-29 | 8.61 | 8.85 | 8.90 | 8.61 | +1.03% | 4,266,700 | 37,521,292 | 1.22 |
| 2026-09-28 | 8.77 | 8.76 | 8.95 | 8.61 | -0.23% | 5,375,600 | 46,801,412 | 1.54 |
| 2026-09-24 | 8.95 | 8.78 | 9.02 | 8.71 | -1.79% | 5,626,300 | 49,672,164 | 1.61 |
| 2026-09-23 | 8.92 | 8.94 | 9.09 | 8.84 | -0.67% | 5,785,700 | 51,625,408 | 1.66 |
| 2026-09-22 | 9.10 | 9.00 | 9.39 | 8.69 | -0.44% | 10,881,600 | 97,799,272 | 3.11 |
| 2026-09-21 | 8.65 | 9.04 | 9.07 | 8.42 | +5.61% | 8,954,700 | 78,963,432 | 2.56 |
| 2026-09-18 | 8.48 | 8.56 | 8.69 | 8.36 | +1.54% | 6,357,700 | 54,282,340 | 1.82 |
| 2026-09-17 | 8.32 | 8.43 | 8.44 | 8.18 | +1.20% | 5,229,700 | 43,436,108 | 1.50 |
| 2026-09-16 | 8.20 | 8.33 | 8.37 | 8.03 | +1.71% | 5,214,700 | 43,048,884 | 1.49 |
| 2026-09-15 | 8.52 | 8.19 | 8.54 | 8.15 | -3.08% | 6,306,900 | 52,387,288 | 1.80 |
| 2026-09-14 | 8.46 | 8.45 | 8.64 | 8.43 | -1.40% | 5,338,900 | 45,390,396 | 1.53 |
| 2026-09-11 | 8.62 | 8.57 | 8.81 | 8.43 | -2.17% | 7,366,900 | 62,993,548 | 2.11 |
| 2026-09-10 | 9.22 | 8.76 | 9.27 | 8.69 | -5.81% | 12,582,400 | 110,767,264 | 3.60 |
| 2026-09-09 | 8.81 | 9.30 | 9.50 | 8.77 | +4.73% | 19,335,600 | 177,054,816 | 5.53 |
| 2026-09-08 | 8.65 | 8.88 | 8.88 | 8.58 | +2.19% | 9,595,400 | 84,355,848 | 2.75 |
| 2026-09-07 | 8.39 | 8.69 | 8.76 | 8.38 | +2.72% | 8,362,600 | 72,124,800 | 2.39 |
| 2026-09-04 | 8.23 | 8.46 | 8.59 | 8.22 | +2.92% | 10,048,400 | 84,755,712 | 2.88 |
| 2026-09-03 | 8.35 | 8.22 | 8.57 | 8.19 | -0.72% | 11,551,600 | 96,673,968 | 3.31 |
| 2026-09-02 | 8.25 | 8.28 | 8.48 | 8.20 | -1.08% | 9,104,300 | 75,495,000 | 2.61 |
| 2026-09-01 | 8.18 | 8.37 | 8.40 | 8.12 | +2.07% | 14,806,900 | 122,666,112 | 4.24 |
| 2026-08-31 | 7.80 | 8.20 | 8.24 | 7.76 | +0.86% | 20,429,500 | 164,604,288 | 5.85 |
| 2026-08-28 | 8.05 | 8.13 | 8.79 | 7.95 | +1.75% | 23,306,100 | 192,411,392 | 6.67 |
| 2026-08-27 | 7.97 | 7.99 | 8.04 | 7.93 | -0.37% | 3,603,700 | 28,755,746 | 1.03 |
| 2026-08-26 | 7.89 | 8.02 | 8.09 | 7.81 | +1.52% | 4,615,300 | 36,973,300 | 1.32 |
需要全历史数据与程序化访问？
查看 金逸影视 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=sz002905 获取全部历史日线。