祥鑫科技
sz002965 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）
23.68
涨跌幅
-4.59%
成交量
11,518,000 股
成交额
276,721,472 元
换手率
4.84%
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 | 24.60 | 23.68 | 24.85 | 23.65 | -4.59% | 11,518,000 | 276,721,472 | 4.84 |
| 2026-10-13 | 25.00 | 24.82 | 25.26 | 23.84 | -2.44% | 13,006,800 | 320,791,840 | 5.47 |
| 2026-10-12 | 26.43 | 25.44 | 26.43 | 25.44 | -3.78% | 9,890,300 | 254,969,408 | 4.16 |
| 2026-10-09 | 27.91 | 26.44 | 27.91 | 25.59 | -5.33% | 14,667,400 | 387,775,424 | 6.16 |
| 2026-10-08 | 29.00 | 27.93 | 29.38 | 27.58 | -3.62% | 9,558,300 | 269,989,952 | 4.02 |
| 2026-09-30 | 30.19 | 28.98 | 30.37 | 28.90 | -3.40% | 6,809,400 | 200,284,960 | 2.86 |
| 2026-09-29 | 30.21 | 30.00 | 30.51 | 29.91 | -1.45% | 7,679,000 | 231,630,992 | 3.23 |
| 2026-09-28 | 31.79 | 30.44 | 31.88 | 30.03 | -4.25% | 11,624,900 | 357,472,288 | 4.89 |
| 2026-09-24 | 32.15 | 31.79 | 32.62 | 31.36 | -1.79% | 11,052,700 | 352,481,792 | 4.65 |
| 2026-09-23 | 32.89 | 32.37 | 33.12 | 32.32 | -1.37% | 12,611,100 | 410,839,520 | 5.30 |
| 2026-09-22 | 33.94 | 32.82 | 34.50 | 32.74 | -1.38% | 20,232,100 | 675,881,600 | 8.50 |
| 2026-09-21 | 33.00 | 33.28 | 34.15 | 32.68 | +6.98% | 41,209,200 | 1,376,017,408 | 17.32 |
| 2026-09-18 | 27.45 | 31.11 | 31.11 | 27.28 | +10.01% | 17,863,900 | 534,717,376 | 7.51 |
| 2026-09-17 | 27.83 | 28.28 | 28.74 | 27.60 | +1.54% | 7,914,700 | 224,086,480 | 3.33 |
| 2026-09-16 | 27.33 | 27.85 | 28.44 | 27.18 | +1.90% | 8,881,200 | 246,896,736 | 3.73 |
| 2026-09-15 | 27.49 | 27.33 | 27.93 | 27.08 | -1.26% | 5,343,600 | 146,882,752 | 2.25 |
| 2026-09-14 | 27.44 | 27.68 | 27.89 | 26.95 | +0.44% | 6,086,900 | 167,566,672 | 2.56 |
| 2026-09-11 | 27.86 | 27.56 | 27.86 | 26.64 | -2.30% | 9,925,500 | 270,982,880 | 4.17 |
| 2026-09-10 | 29.00 | 28.21 | 29.15 | 28.10 | -3.26% | 9,401,000 | 266,811,776 | 3.95 |
| 2026-09-09 | 29.90 | 29.16 | 30.19 | 29.00 | -2.15% | 7,210,000 | 212,703,504 | 3.03 |
| 2026-09-08 | 30.63 | 29.80 | 30.67 | 29.62 | -2.71% | 9,745,100 | 292,319,264 | 4.10 |
| 2026-09-07 | 30.00 | 30.63 | 31.13 | 29.80 | +2.20% | 12,752,600 | 390,794,432 | 5.36 |
| 2026-09-04 | 32.29 | 29.97 | 32.40 | 29.76 | -6.64% | 16,927,900 | 521,808,448 | 7.11 |
| 2026-09-03 | 31.71 | 32.10 | 32.56 | 31.28 | +2.79% | 14,821,100 | 474,556,608 | 6.23 |
| 2026-09-02 | 30.68 | 31.23 | 31.48 | 30.18 | +0.81% | 8,533,200 | 264,781,184 | 3.59 |
| 2026-09-01 | 31.52 | 30.98 | 31.79 | 30.70 | -1.71% | 9,064,200 | 281,556,320 | 3.81 |
| 2026-08-31 | 30.17 | 31.52 | 31.69 | 29.80 | +2.67% | 11,021,400 | 341,964,608 | 4.63 |
| 2026-08-28 | 31.34 | 30.70 | 32.14 | 30.69 | -2.14% | 10,581,900 | 331,078,496 | 4.45 |
| 2026-08-27 | 30.69 | 31.37 | 31.78 | 30.60 | +2.79% | 13,316,900 | 414,840,672 | 5.60 |
| 2026-08-26 | 30.85 | 30.52 | 32.00 | 29.91 | -1.01% | 9,682,800 | 297,243,456 | 4.07 |
需要全历史数据与程序化访问？
查看 祥鑫科技 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=sz002965 获取全部历史日线。