兴瑞科技
sz002937 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）
21.83
涨跌幅
-4.21%
成交量
5,660,400 股
成交额
125,264,608 元
换手率
1.80%
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 | 22.57 | 21.83 | 22.70 | 21.81 | -4.21% | 5,660,400 | 125,264,608 | 1.80 |
| 2026-10-13 | 22.30 | 22.79 | 23.08 | 21.42 | -1.04% | 10,109,300 | 224,036,736 | 3.21 |
| 2026-10-12 | 23.80 | 23.03 | 23.85 | 23.01 | -4.12% | 6,214,600 | 144,342,112 | 1.97 |
| 2026-10-09 | 24.55 | 24.02 | 24.55 | 22.39 | -2.20% | 10,085,500 | 234,935,440 | 3.20 |
| 2026-10-08 | 25.01 | 24.56 | 25.64 | 24.33 | -2.58% | 10,413,800 | 258,475,136 | 3.30 |
| 2026-09-30 | 26.02 | 25.21 | 26.88 | 24.91 | -3.71% | 14,093,400 | 362,558,240 | 4.47 |
| 2026-09-29 | 27.09 | 26.18 | 27.82 | 26.00 | -3.86% | 15,175,400 | 408,476,000 | 4.81 |
| 2026-09-28 | 30.10 | 27.23 | 30.20 | 27.23 | -9.98% | 15,182,900 | 423,849,472 | 4.82 |
| 2026-09-24 | 29.83 | 30.25 | 30.81 | 28.88 | +0.40% | 25,728,300 | 775,437,440 | 8.16 |
| 2026-09-23 | 27.28 | 30.13 | 30.13 | 26.73 | +10.00% | 28,747,700 | 817,647,808 | 9.12 |
| 2026-09-22 | 27.42 | 27.39 | 27.74 | 26.18 | +0.07% | 10,658,500 | 287,314,592 | 3.38 |
| 2026-09-21 | 27.78 | 27.37 | 27.84 | 26.95 | +0.04% | 6,025,400 | 164,746,400 | 1.91 |
| 2026-09-18 | 27.32 | 27.36 | 27.92 | 27.23 | +1.15% | 6,003,300 | 165,335,360 | 1.90 |
| 2026-09-17 | 26.91 | 27.05 | 27.48 | 26.85 | +0.52% | 4,482,900 | 121,770,312 | 1.42 |
| 2026-09-16 | 27.03 | 26.91 | 27.40 | 26.80 | -0.81% | 4,655,000 | 126,223,096 | 1.48 |
| 2026-09-15 | 27.35 | 27.13 | 27.80 | 27.07 | -2.02% | 4,260,900 | 116,782,744 | 1.35 |
| 2026-09-14 | 27.24 | 27.69 | 27.73 | 26.61 | +1.43% | 5,728,900 | 157,002,672 | 1.82 |
| 2026-09-11 | 27.46 | 27.30 | 27.78 | 25.95 | -2.74% | 8,110,800 | 216,851,680 | 2.57 |
| 2026-09-10 | 28.50 | 28.07 | 29.19 | 27.88 | -2.06% | 4,848,700 | 137,146,640 | 1.54 |
| 2026-09-09 | 28.31 | 28.66 | 29.25 | 28.31 | +1.38% | 7,444,100 | 214,494,832 | 2.36 |
| 2026-09-08 | 29.15 | 28.27 | 29.15 | 28.22 | -3.61% | 8,655,300 | 246,859,008 | 2.75 |
| 2026-09-07 | 28.25 | 29.33 | 29.38 | 28.05 | +4.60% | 9,231,200 | 266,730,064 | 2.93 |
| 2026-09-04 | 27.73 | 28.04 | 29.26 | 27.30 | -1.61% | 13,524,600 | 383,702,144 | 4.29 |
| 2026-09-03 | 30.16 | 28.50 | 31.53 | 28.32 | -5.38% | 18,192,100 | 552,829,120 | 5.77 |
| 2026-09-02 | 29.97 | 30.12 | 30.93 | 29.61 | -1.28% | 5,715,800 | 172,998,640 | 1.81 |
| 2026-09-01 | 30.50 | 30.51 | 30.77 | 29.66 | -0.13% | 5,965,100 | 180,467,680 | 1.89 |
| 2026-08-31 | 31.01 | 30.55 | 31.55 | 30.06 | -3.02% | 7,541,700 | 231,409,296 | 2.39 |
| 2026-08-28 | 32.60 | 31.50 | 32.98 | 31.17 | -1.90% | 14,740,300 | 471,361,536 | 4.68 |
| 2026-08-27 | 29.60 | 32.11 | 32.18 | 29.00 | +8.88% | 11,871,900 | 367,960,832 | 3.77 |
| 2026-08-26 | 30.00 | 29.49 | 30.44 | 29.30 | -1.70% | 6,324,500 | 187,934,720 | 2.01 |
需要全历史数据与程序化访问？
查看 兴瑞科技 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=sz002937 获取全部历史日线。