瑞达期货

sz002961 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）

13.94

涨跌幅

-2.92%

成交量

33,704,700 股

成交额

475,461,088 元

换手率

4.78%

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	14.38	13.94	14.62	13.84	-2.92%	33,704,700	475,461,088	4.78
2026-10-13	13.38	14.36	14.92	13.38	+5.90%	45,141,800	654,448,768	6.40
2026-10-12	13.96	13.56	13.97	13.56	-2.09%	11,713,700	160,422,304	1.66
2026-10-09	13.00	13.85	14.10	12.70	+6.54%	20,495,400	276,481,056	2.90
2026-10-08	13.24	13.00	13.42	12.91	-2.62%	7,811,600	102,676,432	1.11
2026-09-30	13.58	13.35	13.79	13.24	-1.33%	9,962,600	133,448,424	1.41
2026-09-29	13.08	13.53	13.85	13.00	+3.20%	13,888,200	187,919,600	1.97
2026-09-28	13.57	13.11	13.61	13.08	-3.32%	12,462,700	165,632,480	1.77
2026-09-24	13.70	13.56	13.82	13.40	-1.24%	13,057,700	177,139,312	1.85
2026-09-23	14.00	13.73	14.07	13.71	-35.08%	13,724,100	189,810,896	1.94
2026-09-22	21.31	21.15	21.45	21.06	-1.44%	9,510,700	201,445,184	1.35
2026-09-21	21.05	21.46	21.62	20.94	+1.18%	16,417,200	349,422,208	2.33
2026-09-18	20.93	21.21	21.50	20.72	+2.41%	15,792,300	334,138,016	3.31
2026-09-17	20.93	20.71	21.30	20.65	-1.24%	25,089,400	524,332,256	5.26
2026-09-16	19.12	20.97	20.97	19.09	+10.02%	18,812,900	387,631,360	3.94
2026-09-15	19.08	19.06	19.34	18.99	-0.05%	3,792,900	72,466,144	0.80
2026-09-14	19.43	19.07	19.49	19.00	-1.45%	5,007,900	95,895,808	1.05
2026-09-11	20.21	19.35	20.28	19.31	-5.70%	11,565,000	227,016,880	2.42
2026-09-10	20.20	20.52	20.78	20.11	+1.74%	9,746,300	199,631,056	2.04
2026-09-09	20.10	20.17	20.28	19.97	+0.10%	4,337,500	87,353,312	0.91
2026-09-08	19.95	20.15	20.44	19.88	+1.10%	7,212,200	145,650,880	1.51
2026-09-07	20.38	19.93	20.43	19.91	-2.06%	7,913,500	158,844,528	1.66
2026-09-04	20.18	20.35	20.78	20.05	+1.60%	9,488,700	194,050,640	1.99
2026-09-03	20.14	20.03	20.50	20.00	+0.05%	6,680,100	134,830,416	1.40
2026-09-02	20.20	20.02	20.49	19.89	-2.34%	6,713,200	134,754,960	1.41
2026-09-01	20.05	20.50	20.68	20.00	+1.74%	9,884,600	202,485,616	2.07
2026-08-31	20.33	20.15	20.58	19.82	-1.99%	13,693,300	274,965,664	2.87
2026-08-28	20.90	20.56	21.48	20.35	+2.54%	22,810,200	473,324,000	4.78
2026-08-27	19.15	20.05	20.25	19.03	+3.89%	15,067,200	297,793,024	3.16
2026-08-26	18.75	19.30	19.82	18.75	+2.71%	9,735,500	188,529,984	2.04

需要全历史数据与程序化访问？查看瑞达期货日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002961 获取全部历史日线。