盈趣科技

sz002925 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）

21.25

涨跌幅

+0.19%

成交量

7,204,500 股

成交额

154,021,824 元

换手率

0.99%

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	21.18	21.25	21.70	20.83	+0.19%	7,204,500	154,021,824	0.99
2026-10-13	20.63	21.21	21.48	20.22	+1.05%	8,134,800	169,761,168	1.11
2026-10-12	21.70	20.99	21.80	20.89	-3.23%	8,635,500	182,608,064	1.18
2026-10-09	21.34	21.69	21.84	21.10	+1.21%	15,586,400	333,458,752	2.13
2026-10-08	22.20	21.43	22.62	21.22	-3.47%	11,423,100	249,538,112	1.56
2026-09-30	22.80	22.20	22.80	22.15	-1.33%	7,621,400	170,829,712	1.04
2026-09-29	22.20	22.50	22.72	22.00	+1.72%	8,117,200	181,782,848	1.11
2026-09-28	22.87	22.12	23.08	21.76	-3.91%	12,910,500	288,033,344	1.77
2026-09-24	24.52	23.02	24.52	22.98	-6.35%	14,047,800	332,227,712	1.92
2026-09-23	24.83	24.58	25.13	24.51	-1.60%	9,566,000	236,662,896	1.31
2026-09-22	24.80	24.98	25.38	24.71	+0.73%	12,980,800	325,788,256	1.78
2026-09-21	24.48	24.80	24.87	24.47	+1.02%	12,459,200	307,994,880	1.70
2026-09-18	24.60	24.55	24.85	24.47	+0.49%	11,758,200	289,633,760	1.61
2026-09-17	24.45	24.43	24.78	24.27	-0.93%	11,750,700	288,025,824	1.61
2026-09-16	24.16	24.66	24.77	24.09	+1.94%	15,690,300	384,915,392	2.15
2026-09-15	24.60	24.19	24.79	24.12	-1.43%	14,367,600	349,484,256	1.97
2026-09-14	23.30	24.54	24.70	22.50	+4.38%	25,734,100	615,018,496	3.52
2026-09-11	22.97	23.51	23.81	22.42	+1.82%	20,261,400	473,451,520	2.77
2026-09-10	22.65	23.09	23.85	22.36	+1.67%	15,756,300	365,687,520	2.16
2026-09-09	23.16	22.71	23.25	22.62	-1.56%	8,910,900	203,794,416	1.22
2026-09-08	23.14	23.07	23.34	22.85	-0.22%	9,553,800	220,783,616	1.31
2026-09-07	23.50	23.12	23.63	22.80	-0.90%	11,202,500	258,825,520	1.53
2026-09-04	23.68	23.33	24.11	23.19	-1.27%	12,022,900	285,439,232	1.64
2026-09-03	23.74	23.63	24.40	23.35	-0.51%	13,606,400	322,047,808	1.86
2026-09-02	22.88	23.75	23.80	21.90	+2.77%	19,669,400	449,412,032	2.69
2026-09-01	23.47	23.11	23.48	23.10	-1.37%	9,576,000	222,506,256	1.31
2026-08-31	22.97	23.43	23.49	22.80	+0.99%	8,763,500	203,666,640	1.20
2026-08-28	23.53	23.20	23.93	23.10	-1.53%	13,330,100	312,547,008	1.82
2026-08-27	22.99	23.56	23.66	22.70	+2.43%	15,500,700	362,500,960	2.12
2026-08-26	22.75	23.00	24.50	22.50	+2.13%	18,145,300	423,071,264	2.48

需要全历史数据与程序化访问？查看盈趣科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002925 获取全部历史日线。