金时科技

sz002951 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）

14.85

涨跌幅

-3.38%

成交量

4,490,400 股

成交额

67,231,584 元

换手率

1.12%

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	15.38	14.85	15.55	14.81	-3.38%	4,490,400	67,231,584	1.12
2026-10-13	15.08	15.37	15.47	14.56	-0.13%	7,776,100	116,904,912	1.94
2026-10-12	16.34	15.39	16.48	15.31	-7.57%	10,717,000	169,105,664	2.67
2026-10-09	18.00	16.65	18.36	16.22	-3.03%	16,782,300	281,045,120	4.18
2026-10-08	15.69	17.17	17.17	15.69	+9.99%	6,112,800	104,156,944	1.52
2026-09-30	16.10	15.61	16.40	15.59	-1.08%	4,324,700	68,458,584	1.08
2026-09-29	15.85	15.78	16.04	15.62	-0.19%	5,626,300	89,054,632	1.40
2026-09-28	16.81	15.81	17.18	15.81	-6.89%	9,997,400	162,616,496	2.49
2026-09-24	16.56	16.98	17.73	16.42	+0.89%	14,054,800	241,458,080	3.50
2026-09-23	16.24	16.83	17.48	16.20	+3.57%	13,218,100	221,773,552	3.30
2026-09-22	16.14	16.25	16.34	16.09	+0.74%	2,939,000	47,666,528	0.73
2026-09-21	15.93	16.13	16.34	15.93	+1.32%	3,190,300	51,561,204	0.80
2026-09-18	15.87	15.92	16.06	15.71	+0.89%	3,023,200	48,066,000	0.75
2026-09-17	15.66	15.78	15.89	15.49	+0.64%	2,650,200	41,582,792	0.66
2026-09-16	15.48	15.68	15.72	15.40	+1.03%	2,007,400	31,338,012	0.50
2026-09-15	15.38	15.52	15.74	15.25	+0.45%	2,795,100	43,317,368	0.70
2026-09-14	15.54	15.45	15.73	15.33	-1.47%	2,870,100	44,410,376	0.72
2026-09-11	15.67	15.68	15.77	15.42	-0.70%	2,765,700	43,134,584	0.69
2026-09-10	16.18	15.79	16.18	15.71	-1.62%	3,322,100	52,565,920	0.83
2026-09-09	16.28	16.05	16.38	16.00	-0.74%	4,495,200	72,822,056	1.12
2026-09-08	16.57	16.17	16.57	16.07	-1.28%	4,712,700	76,585,616	1.17
2026-09-07	15.83	16.38	16.71	15.54	+3.54%	7,169,100	116,931,584	1.79
2026-09-04	15.99	15.82	16.37	15.68	-0.88%	4,197,200	67,152,744	1.05
2026-09-03	15.88	15.96	16.05	15.70	+0.50%	3,583,500	56,897,804	0.89
2026-09-02	15.99	15.88	16.05	15.70	-1.79%	3,569,900	56,661,948	0.89
2026-09-01	15.80	16.17	16.50	15.74	+2.67%	7,245,600	117,422,528	1.81
2026-08-31	15.88	15.75	16.00	15.65	-1.75%	3,513,700	55,395,392	0.88
2026-08-28	16.22	16.03	16.31	16.01	-1.35%	3,349,900	54,012,512	0.84
2026-08-27	16.00	16.25	16.27	15.90	+1.18%	4,833,500	77,588,688	1.21
2026-08-26	16.77	16.06	16.78	16.01	-2.55%	5,212,500	84,200,144	1.30

需要全历史数据与程序化访问？查看金时科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002951 获取全部历史日线。