宇晶股份
sz002943 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）
24.73
涨跌幅
-4.15%
成交量
5,499,600 股
成交额
138,036,992 元
换手率
2.91%
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 | 25.89 | 24.73 | 25.89 | 24.70 | -4.15% | 5,499,600 | 138,036,992 | 2.91 |
| 2026-10-13 | 25.31 | 25.80 | 26.03 | 24.04 | +0.90% | 9,599,900 | 240,946,256 | 5.08 |
| 2026-10-12 | 26.10 | 25.57 | 26.39 | 25.50 | -2.59% | 8,372,700 | 216,658,880 | 4.43 |
| 2026-10-09 | 28.36 | 26.25 | 28.36 | 25.43 | -7.08% | 19,037,900 | 497,203,552 | 10.08 |
| 2026-10-08 | 28.28 | 28.25 | 30.45 | 27.86 | -0.11% | 12,076,600 | 350,083,456 | 6.39 |
| 2026-09-30 | 29.06 | 28.28 | 29.50 | 28.26 | -1.67% | 6,707,000 | 193,337,776 | 3.55 |
| 2026-09-29 | 28.80 | 28.76 | 29.32 | 28.62 | -0.76% | 5,316,900 | 153,500,544 | 2.82 |
| 2026-09-28 | 30.95 | 28.98 | 31.03 | 28.72 | -6.67% | 8,887,200 | 261,634,640 | 4.71 |
| 2026-09-24 | 31.29 | 31.05 | 32.48 | 31.01 | -1.68% | 8,402,600 | 265,915,840 | 4.45 |
| 2026-09-23 | 31.22 | 31.58 | 31.98 | 30.94 | +1.22% | 8,823,700 | 278,850,592 | 4.67 |
| 2026-09-22 | 31.10 | 31.20 | 31.58 | 30.81 | +0.45% | 8,193,200 | 255,509,040 | 4.34 |
| 2026-09-21 | 30.56 | 31.06 | 31.30 | 30.46 | +2.44% | 7,455,100 | 230,109,760 | 3.95 |
| 2026-09-18 | 30.44 | 30.32 | 30.69 | 29.70 | +1.47% | 6,745,200 | 203,773,648 | 3.57 |
| 2026-09-17 | 29.50 | 29.88 | 30.90 | 29.50 | +0.57% | 7,191,900 | 216,298,720 | 3.81 |
| 2026-09-16 | 28.74 | 29.71 | 30.22 | 28.41 | +3.41% | 8,026,100 | 235,925,392 | 4.25 |
| 2026-09-15 | 29.12 | 28.73 | 29.43 | 28.66 | -1.34% | 6,189,100 | 179,520,736 | 3.28 |
| 2026-09-14 | 28.98 | 29.12 | 29.37 | 28.20 | -0.21% | 5,782,900 | 167,243,936 | 3.06 |
| 2026-09-11 | 29.69 | 29.18 | 29.73 | 27.89 | -2.54% | 8,750,000 | 252,113,392 | 4.63 |
| 2026-09-10 | 30.88 | 29.94 | 30.89 | 29.82 | -3.17% | 8,083,700 | 244,527,104 | 4.28 |
| 2026-09-09 | 30.57 | 30.92 | 32.10 | 30.31 | +2.01% | 12,176,000 | 381,280,544 | 6.45 |
| 2026-09-08 | 30.98 | 30.31 | 31.21 | 30.20 | -2.29% | 8,936,200 | 272,747,968 | 4.73 |
| 2026-09-07 | 31.29 | 31.02 | 32.18 | 30.77 | +0.06% | 10,408,600 | 327,435,456 | 5.51 |
| 2026-09-04 | 31.95 | 31.00 | 33.15 | 30.76 | -2.67% | 11,108,200 | 353,854,784 | 5.88 |
| 2026-09-03 | 33.19 | 31.85 | 33.28 | 31.12 | -3.63% | 13,570,700 | 433,122,016 | 7.19 |
| 2026-09-02 | 33.00 | 33.05 | 34.55 | 32.56 | -0.99% | 13,010,900 | 434,890,848 | 6.89 |
| 2026-09-01 | 36.40 | 33.38 | 36.48 | 33.30 | -8.09% | 15,819,700 | 539,456,448 | 8.38 |
| 2026-08-31 | 33.29 | 36.32 | 36.66 | 32.88 | +7.42% | 14,787,900 | 521,671,840 | 7.83 |
| 2026-08-28 | 34.52 | 33.81 | 35.47 | 33.70 | -2.42% | 11,390,900 | 393,560,352 | 6.03 |
| 2026-08-27 | 31.74 | 34.65 | 34.76 | 31.02 | +7.24% | 14,272,800 | 476,084,672 | 7.56 |
| 2026-08-26 | 33.00 | 32.31 | 33.26 | 31.73 | -1.25% | 8,079,200 | 261,490,784 | 4.28 |
需要全历史数据与程序化访问？
查看 宇晶股份 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=sz002943 获取全部历史日线。