昂利康
sz002940 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）
21.21
涨跌幅
-3.90%
成交量
6,409,200 股
成交额
136,429,680 元
换手率
3.47%
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 | 21.99 | 21.21 | 22.00 | 20.90 | -3.90% | 6,409,200 | 136,429,680 | 3.47 |
| 2026-10-13 | 22.31 | 22.07 | 22.40 | 21.51 | -2.43% | 6,662,600 | 145,827,088 | 3.61 |
| 2026-10-12 | 23.26 | 22.62 | 23.91 | 22.57 | -2.50% | 6,173,100 | 142,332,224 | 3.34 |
| 2026-10-09 | 23.55 | 23.20 | 24.29 | 22.62 | -2.89% | 9,921,900 | 229,293,024 | 5.37 |
| 2026-10-08 | 23.18 | 23.89 | 24.80 | 22.88 | +4.05% | 14,927,600 | 357,160,288 | 8.08 |
| 2026-09-30 | 22.34 | 22.96 | 23.25 | 22.22 | +3.28% | 7,695,000 | 176,322,816 | 4.17 |
| 2026-09-29 | 22.47 | 22.23 | 22.83 | 22.23 | -1.02% | 3,559,900 | 79,945,056 | 1.93 |
| 2026-09-28 | 22.80 | 22.46 | 23.13 | 22.34 | -1.66% | 3,743,500 | 84,485,904 | 2.03 |
| 2026-09-24 | 23.30 | 22.84 | 23.47 | 22.80 | -1.89% | 4,067,400 | 93,796,944 | 2.20 |
| 2026-09-23 | 23.60 | 23.28 | 23.69 | 23.28 | -1.36% | 4,453,300 | 104,366,904 | 2.41 |
| 2026-09-22 | 23.72 | 23.60 | 23.93 | 23.30 | -0.67% | 7,533,000 | 177,723,136 | 4.08 |
| 2026-09-21 | 23.15 | 23.76 | 23.99 | 23.10 | +2.59% | 7,977,300 | 189,102,304 | 4.32 |
| 2026-09-18 | 22.85 | 23.16 | 23.53 | 22.75 | +1.36% | 6,526,100 | 151,256,576 | 3.53 |
| 2026-09-17 | 22.52 | 22.85 | 23.04 | 22.51 | +0.53% | 4,592,100 | 104,964,952 | 2.49 |
| 2026-09-16 | 22.57 | 22.73 | 22.86 | 22.43 | +0.04% | 3,902,400 | 88,584,152 | 2.11 |
| 2026-09-15 | 23.31 | 22.72 | 23.49 | 22.72 | -3.57% | 5,579,700 | 128,301,512 | 3.02 |
| 2026-09-14 | 22.96 | 23.56 | 23.65 | 22.80 | +2.04% | 6,944,800 | 161,146,000 | 3.76 |
| 2026-09-11 | 23.95 | 23.09 | 24.00 | 22.78 | -4.15% | 8,495,100 | 196,962,912 | 4.60 |
| 2026-09-10 | 25.05 | 24.09 | 25.07 | 24.06 | -4.40% | 9,281,000 | 225,774,016 | 5.03 |
| 2026-09-09 | 25.88 | 25.20 | 25.88 | 25.15 | -3.08% | 9,573,600 | 243,696,960 | 5.18 |
| 2026-09-08 | 25.62 | 26.00 | 26.25 | 25.54 | +0.19% | 12,422,700 | 321,929,056 | 6.73 |
| 2026-09-07 | 26.66 | 25.95 | 27.17 | 25.85 | -3.46% | 22,188,500 | 579,544,320 | 12.02 |
| 2026-09-04 | 25.71 | 26.88 | 27.86 | 25.60 | +6.12% | 31,425,900 | 858,857,088 | 17.02 |
| 2026-09-03 | 26.00 | 25.33 | 26.42 | 25.15 | -2.69% | 16,780,600 | 431,173,024 | 9.09 |
| 2026-09-02 | 24.72 | 26.03 | 26.54 | 24.21 | +5.34% | 13,937,700 | 353,540,960 | 7.55 |
| 2026-09-01 | 24.88 | 24.71 | 24.99 | 24.57 | -0.76% | 5,572,900 | 137,821,664 | 3.02 |
| 2026-08-31 | 25.10 | 24.90 | 25.17 | 24.66 | -2.12% | 6,148,300 | 152,740,800 | 3.33 |
| 2026-08-28 | 25.63 | 25.44 | 25.78 | 25.36 | -1.62% | 5,311,000 | 135,516,176 | 2.88 |
| 2026-08-27 | 25.46 | 25.86 | 26.02 | 25.33 | +0.74% | 8,564,600 | 219,503,856 | 4.64 |
| 2026-08-26 | 25.60 | 25.67 | 26.19 | 25.45 | -0.58% | 7,759,200 | 199,773,920 | 4.20 |
需要全历史数据与程序化访问？
查看 昂利康 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=sz002940 获取全部历史日线。