青鸟智控
sz002960 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）
8.21
涨跌幅
-1.44%
成交量
4,889,300 股
成交额
40,388,272 元
换手率
0.50%
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 | 8.33 | 8.21 | 8.35 | 8.18 | -1.44% | 4,889,300 | 40,388,272 | 0.50 |
| 2026-10-13 | 8.20 | 8.33 | 8.37 | 8.08 | +0.73% | 7,032,400 | 57,805,836 | 0.73 |
| 2026-10-12 | 8.61 | 8.27 | 8.65 | 8.20 | -3.84% | 9,691,400 | 80,908,912 | 1.00 |
| 2026-10-09 | 8.73 | 8.60 | 8.79 | 8.53 | -1.49% | 11,594,300 | 100,210,768 | 1.20 |
| 2026-10-08 | 8.78 | 8.73 | 8.85 | 8.65 | +0.34% | 7,196,100 | 62,923,312 | 0.74 |
| 2026-09-30 | 8.49 | 8.70 | 8.79 | 8.47 | +2.96% | 8,993,100 | 77,847,504 | 0.93 |
| 2026-09-29 | 8.45 | 8.45 | 8.57 | 8.41 | +0.12% | 4,535,300 | 38,464,300 | 0.47 |
| 2026-09-28 | 8.81 | 8.44 | 8.86 | 8.41 | -3.87% | 8,224,200 | 70,576,896 | 0.85 |
| 2026-09-24 | 8.88 | 8.78 | 8.90 | 8.76 | -1.79% | 6,508,000 | 57,284,836 | 0.67 |
| 2026-09-23 | 8.82 | 8.94 | 8.97 | 8.80 | +0.90% | 9,067,900 | 80,899,584 | 0.94 |
| 2026-09-22 | 8.93 | 8.86 | 9.00 | 8.78 | -0.78% | 11,840,000 | 105,197,352 | 1.22 |
| 2026-09-21 | 8.75 | 8.93 | 8.99 | 8.72 | +2.64% | 13,281,700 | 118,151,592 | 1.37 |
| 2026-09-18 | 8.40 | 8.70 | 8.70 | 8.40 | +3.94% | 12,603,100 | 108,531,968 | 1.30 |
| 2026-09-17 | 8.29 | 8.37 | 8.39 | 8.17 | +1.21% | 5,925,200 | 49,231,984 | 0.61 |
| 2026-09-16 | 8.28 | 8.27 | 8.32 | 8.15 | -0.12% | 5,055,800 | 41,653,124 | 0.52 |
| 2026-09-15 | 8.30 | 8.28 | 8.39 | 8.24 | +0.00% | 4,529,400 | 37,678,028 | 0.47 |
| 2026-09-14 | 8.14 | 8.28 | 8.38 | 8.08 | +1.85% | 6,333,000 | 52,160,060 | 0.65 |
| 2026-09-11 | 8.34 | 8.13 | 8.35 | 8.10 | -2.17% | 7,735,200 | 63,244,408 | 0.80 |
| 2026-09-10 | 8.31 | 8.31 | 8.35 | 8.22 | -0.48% | 4,052,100 | 33,621,012 | 0.42 |
| 2026-09-09 | 8.47 | 8.35 | 8.50 | 8.31 | -1.65% | 7,438,700 | 62,322,120 | 0.77 |
| 2026-09-08 | 8.76 | 8.49 | 8.83 | 8.43 | -3.52% | 11,885,600 | 101,742,360 | 1.23 |
| 2026-09-07 | 8.82 | 8.80 | 8.84 | 8.70 | +0.34% | 6,877,700 | 60,438,196 | 0.71 |
| 2026-09-04 | 8.63 | 8.77 | 8.83 | 8.63 | +1.62% | 11,780,300 | 103,151,376 | 1.22 |
| 2026-09-03 | 8.60 | 8.63 | 8.70 | 8.60 | +0.23% | 4,917,700 | 42,582,580 | 0.51 |
| 2026-09-02 | 8.63 | 8.61 | 8.63 | 8.51 | -0.46% | 5,131,300 | 44,066,952 | 0.53 |
| 2026-09-01 | 8.68 | 8.65 | 8.72 | 8.62 | -0.57% | 6,100,700 | 52,825,228 | 0.63 |
| 2026-08-31 | 8.64 | 8.70 | 8.73 | 8.56 | +1.16% | 6,325,100 | 54,692,188 | 0.65 |
| 2026-08-28 | 8.56 | 8.60 | 8.70 | 8.53 | +0.47% | 8,128,800 | 69,950,528 | 0.84 |
| 2026-08-27 | 8.50 | 8.56 | 8.56 | 8.43 | +0.47% | 5,269,300 | 44,755,360 | 0.54 |
| 2026-08-26 | 8.48 | 8.52 | 8.57 | 8.43 | +0.47% | 5,172,600 | 44,093,632 | 0.53 |
需要全历史数据与程序化访问？
查看 青鸟智控 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=sz002960 获取全部历史日线。