庄园牧场
sz002910 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）
9.98
涨跌幅
-2.35%
成交量
8,838,300 股
成交额
90,558,736 元
换手率
5.17%
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 | 10.31 | 9.98 | 10.70 | 9.98 | -2.35% | 8,838,300 | 90,558,736 | 5.17 |
| 2026-10-13 | 9.92 | 10.22 | 10.26 | 9.55 | +2.92% | 9,018,200 | 89,552,032 | 5.27 |
| 2026-10-12 | 10.34 | 9.93 | 10.48 | 9.88 | -4.70% | 8,048,200 | 81,385,152 | 4.71 |
| 2026-10-09 | 10.24 | 10.42 | 10.47 | 9.97 | +1.07% | 8,988,400 | 91,820,792 | 5.25 |
| 2026-10-08 | 10.32 | 10.31 | 10.55 | 10.20 | +0.00% | 7,471,700 | 77,317,664 | 4.37 |
| 2026-09-30 | 10.42 | 10.31 | 10.68 | 10.16 | +2.08% | 9,412,300 | 97,280,696 | 5.50 |
| 2026-09-29 | 9.80 | 10.10 | 10.16 | 9.78 | +2.43% | 5,966,100 | 59,794,108 | 3.49 |
| 2026-09-28 | 10.04 | 9.86 | 10.14 | 9.81 | -1.20% | 4,963,400 | 49,228,532 | 2.90 |
| 2026-09-24 | 10.02 | 9.98 | 10.10 | 9.88 | -0.50% | 3,857,600 | 38,459,948 | 2.26 |
| 2026-09-23 | 10.18 | 10.03 | 10.30 | 9.96 | -1.47% | 4,569,300 | 45,929,640 | 2.67 |
| 2026-09-22 | 10.29 | 10.18 | 10.38 | 10.06 | -0.39% | 6,314,100 | 64,235,764 | 3.69 |
| 2026-09-21 | 9.79 | 10.22 | 10.24 | 9.73 | +4.61% | 6,579,300 | 66,134,044 | 3.85 |
| 2026-09-18 | 9.83 | 9.77 | 9.89 | 9.67 | -0.10% | 5,347,400 | 52,318,252 | 3.13 |
| 2026-09-17 | 9.68 | 9.78 | 9.83 | 9.55 | +1.03% | 6,037,000 | 58,637,744 | 3.53 |
| 2026-09-16 | 9.56 | 9.68 | 9.80 | 9.33 | +0.10% | 6,731,100 | 65,023,736 | 3.94 |
| 2026-09-15 | 10.00 | 9.67 | 10.15 | 9.61 | -3.88% | 8,308,300 | 81,357,328 | 4.86 |
| 2026-09-14 | 9.99 | 10.06 | 10.18 | 9.85 | -0.20% | 7,789,400 | 78,305,088 | 4.55 |
| 2026-09-11 | 10.34 | 10.08 | 10.48 | 9.96 | -3.63% | 12,821,800 | 130,017,208 | 7.50 |
| 2026-09-10 | 10.93 | 10.46 | 10.97 | 10.42 | -4.65% | 20,247,600 | 214,255,552 | 11.84 |
| 2026-09-09 | 10.85 | 10.97 | 11.88 | 10.70 | +1.57% | 27,577,300 | 306,604,416 | 16.12 |
| 2026-09-08 | 10.48 | 10.80 | 10.88 | 10.38 | +2.96% | 11,403,800 | 121,205,328 | 6.67 |
| 2026-09-07 | 10.23 | 10.49 | 10.52 | 10.11 | +3.25% | 7,074,100 | 73,396,576 | 4.14 |
| 2026-09-04 | 10.11 | 10.16 | 10.38 | 10.08 | +0.30% | 5,322,000 | 54,555,004 | 3.11 |
| 2026-09-03 | 10.33 | 10.13 | 10.49 | 10.10 | -1.94% | 5,273,700 | 54,037,460 | 3.08 |
| 2026-09-02 | 10.53 | 10.33 | 10.59 | 10.19 | -2.55% | 8,254,600 | 84,982,552 | 4.83 |
| 2026-09-01 | 10.29 | 10.60 | 10.66 | 10.16 | +3.92% | 9,241,800 | 97,309,616 | 5.40 |
| 2026-08-31 | 10.00 | 10.20 | 10.27 | 9.98 | +2.41% | 8,928,100 | 90,900,176 | 5.22 |
| 2026-08-28 | 9.81 | 9.96 | 10.08 | 9.81 | +1.12% | 7,527,800 | 75,142,448 | 4.40 |
| 2026-08-27 | 9.77 | 9.85 | 10.01 | 9.77 | +0.00% | 5,381,100 | 53,311,876 | 3.15 |
| 2026-08-26 | 9.77 | 9.85 | 9.98 | 9.76 | +0.41% | 4,545,100 | 44,807,672 | 2.66 |
需要全历史数据与程序化访问？
查看 庄园牧场 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=sz002910 获取全部历史日线。