日丰股份

sz002953 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）

9.52

涨跌幅

-1.86%

成交量

3,648,200 股

成交额

35,039,252 元

换手率

1.30%

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	9.70	9.52	9.73	9.51	-1.86%	3,648,200	35,039,252	1.30
2026-10-13	9.64	9.70	9.80	9.40	-0.10%	5,647,300	54,359,400	2.01
2026-10-12	9.85	9.71	9.89	9.67	-1.42%	3,641,800	35,502,416	1.29
2026-10-09	9.88	9.85	9.88	9.54	-0.30%	5,651,000	54,837,632	2.01
2026-10-08	9.86	9.88	10.07	9.75	+0.10%	4,419,600	43,748,944	1.57
2026-09-30	10.08	9.87	10.08	9.85	-0.70%	4,539,800	45,042,928	1.61
2026-09-29	9.90	9.94	10.08	9.90	+0.00%	4,718,200	47,154,348	1.68
2026-09-28	10.21	9.94	10.28	9.84	-3.40%	7,628,600	76,031,312	2.71
2026-09-24	10.35	10.29	10.47	10.27	-0.58%	6,085,400	63,050,188	2.16
2026-09-23	10.73	10.35	10.73	10.34	-2.91%	6,872,300	71,527,288	2.44
2026-09-22	10.78	10.66	10.83	10.54	-0.28%	9,732,500	104,005,416	3.46
2026-09-21	10.54	10.69	10.77	10.52	+1.42%	10,437,600	111,521,720	3.71
2026-09-18	10.66	10.54	10.78	10.50	+0.57%	10,834,500	114,941,952	3.85
2026-09-17	10.52	10.48	10.67	10.34	-0.57%	10,746,600	112,626,392	3.82
2026-09-16	10.33	10.54	10.87	10.14	+2.73%	15,278,700	160,778,176	5.43
2026-09-15	10.32	10.26	10.54	10.13	-1.54%	11,627,800	119,983,760	4.13
2026-09-14	10.61	10.42	10.72	10.30	-2.71%	13,669,600	142,749,584	4.86
2026-09-11	10.88	10.71	11.02	10.59	-2.90%	19,353,200	208,306,112	6.88
2026-09-10	11.36	11.03	11.38	10.94	-3.75%	32,286,800	358,984,928	11.48
2026-09-09	10.94	11.46	11.89	10.90	+6.01%	48,781,300	564,989,888	17.34
2026-09-08	10.58	10.81	10.92	10.47	+1.22%	12,807,500	137,997,792	4.55
2026-09-07	10.55	10.68	10.75	10.45	+1.71%	12,614,700	134,344,240	4.48
2026-09-04	10.92	10.50	10.92	10.40	-2.42%	16,757,700	178,681,856	5.96
2026-09-03	11.11	10.76	11.11	10.61	-2.80%	18,772,300	202,298,240	6.67
2026-09-02	10.82	11.07	11.43	10.73	+1.00%	23,517,100	259,318,960	8.36
2026-09-01	11.01	10.96	11.10	10.83	-0.54%	17,538,800	191,856,240	6.24
2026-08-31	11.15	11.02	11.18	10.91	-2.82%	19,444,900	213,687,728	6.91
2026-08-28	11.52	11.34	11.66	11.31	-4.55%	36,324,300	414,884,800	12.91
2026-08-27	10.75	11.88	11.88	10.70	+10.00%	18,881,800	216,500,096	6.71
2026-08-26	10.80	10.80	11.09	10.72	-1.19%	22,815,400	247,919,920	8.11

需要全历史数据与程序化访问？查看日丰股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002953 获取全部历史日线。