亚世光电
sz002952 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）
18.37
涨跌幅
-2.24%
成交量
2,125,100 股
成交额
39,454,036 元
换手率
1.58%
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 | 18.64 | 18.37 | 18.91 | 18.35 | -2.24% | 2,125,100 | 39,454,036 | 1.58 |
| 2026-10-13 | 18.00 | 18.79 | 18.90 | 17.85 | +1.84% | 3,328,300 | 61,441,948 | 2.48 |
| 2026-10-12 | 18.70 | 18.45 | 18.72 | 18.27 | -1.55% | 2,088,200 | 38,588,100 | 1.56 |
| 2026-10-09 | 18.76 | 18.74 | 18.95 | 17.90 | -0.11% | 2,966,200 | 54,458,536 | 2.21 |
| 2026-10-08 | 19.03 | 18.76 | 19.38 | 18.67 | -1.52% | 2,395,100 | 45,445,204 | 1.79 |
| 2026-09-30 | 19.30 | 19.05 | 19.49 | 18.99 | -1.19% | 2,227,100 | 42,704,884 | 1.66 |
| 2026-09-29 | 18.99 | 19.28 | 19.39 | 18.76 | +0.84% | 2,461,400 | 47,354,308 | 1.84 |
| 2026-09-28 | 19.22 | 19.12 | 19.46 | 18.94 | -1.09% | 3,447,600 | 65,967,488 | 2.57 |
| 2026-09-24 | 19.55 | 19.33 | 19.71 | 19.29 | -1.53% | 3,405,100 | 66,380,204 | 2.54 |
| 2026-09-23 | 19.76 | 19.63 | 20.20 | 19.62 | -1.11% | 3,949,600 | 78,231,168 | 2.95 |
| 2026-09-22 | 19.47 | 19.85 | 19.94 | 19.40 | +1.95% | 4,583,100 | 90,348,440 | 3.42 |
| 2026-09-21 | 19.08 | 19.47 | 19.51 | 18.90 | +2.69% | 4,274,900 | 82,611,080 | 3.19 |
| 2026-09-18 | 18.98 | 18.96 | 19.15 | 18.80 | +0.00% | 3,709,400 | 70,362,680 | 2.77 |
| 2026-09-17 | 18.55 | 18.96 | 19.00 | 18.50 | +1.12% | 4,195,800 | 79,232,032 | 3.13 |
| 2026-09-16 | 18.08 | 18.75 | 18.95 | 17.85 | +3.65% | 4,524,800 | 83,754,856 | 3.37 |
| 2026-09-15 | 18.41 | 18.09 | 18.45 | 18.06 | -1.74% | 3,006,500 | 54,770,840 | 2.24 |
| 2026-09-14 | 18.36 | 18.41 | 18.65 | 18.13 | +0.05% | 3,536,700 | 65,341,804 | 2.64 |
| 2026-09-11 | 18.57 | 18.40 | 18.65 | 17.97 | -2.39% | 5,702,700 | 104,505,568 | 4.25 |
| 2026-09-10 | 19.66 | 18.85 | 19.80 | 18.60 | -5.56% | 8,105,900 | 153,972,384 | 6.05 |
| 2026-09-09 | 20.65 | 19.96 | 21.06 | 19.73 | -4.41% | 10,144,000 | 205,104,880 | 7.57 |
| 2026-09-08 | 21.48 | 20.88 | 21.48 | 20.80 | -1.60% | 8,073,300 | 168,890,096 | 6.02 |
| 2026-09-07 | 21.57 | 21.22 | 21.88 | 21.20 | -2.08% | 11,119,500 | 238,306,400 | 8.29 |
| 2026-09-04 | 20.55 | 21.67 | 22.76 | 20.45 | +4.74% | 17,478,300 | 379,165,952 | 13.04 |
| 2026-09-03 | 21.50 | 20.69 | 21.68 | 20.25 | -3.54% | 12,193,600 | 252,440,960 | 9.09 |
| 2026-09-02 | 21.23 | 21.45 | 21.94 | 21.11 | +0.52% | 12,961,600 | 278,783,168 | 9.67 |
| 2026-09-01 | 21.26 | 21.34 | 21.48 | 20.86 | -0.47% | 11,294,800 | 239,739,504 | 8.42 |
| 2026-08-31 | 20.69 | 21.44 | 21.44 | 20.52 | -1.61% | 17,936,900 | 373,601,568 | 13.38 |
| 2026-08-28 | 19.89 | 21.79 | 21.79 | 19.71 | +9.99% | 5,878,100 | 124,923,984 | 4.38 |
| 2026-08-27 | 19.36 | 19.81 | 20.25 | 19.22 | +1.75% | 4,628,500 | 91,274,016 | 3.45 |
| 2026-08-26 | 19.80 | 19.47 | 20.00 | 19.34 | -1.77% | 2,948,000 | 57,719,508 | 2.20 |
需要全历史数据与程序化访问？
查看 亚世光电 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=sz002952 获取全部历史日线。