广电计量
sz002967 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）
16.21
涨跌幅
-3.45%
成交量
5,993,400 股
成交额
97,948,248 元
换手率
0.99%
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 | 16.80 | 16.21 | 16.80 | 16.09 | -3.45% | 5,993,400 | 97,948,248 | 0.99 |
| 2026-10-13 | 17.00 | 16.79 | 17.04 | 16.42 | -2.33% | 5,950,000 | 99,638,800 | 0.98 |
| 2026-10-12 | 17.27 | 17.19 | 17.89 | 17.08 | -0.29% | 6,009,100 | 105,151,008 | 0.99 |
| 2026-10-09 | 17.08 | 17.24 | 17.30 | 16.60 | +0.94% | 6,537,200 | 110,694,488 | 1.08 |
| 2026-10-08 | 17.51 | 17.08 | 17.64 | 17.06 | -2.73% | 4,373,200 | 75,721,208 | 0.72 |
| 2026-09-30 | 17.70 | 17.56 | 17.75 | 17.49 | -0.51% | 3,624,300 | 63,731,684 | 0.60 |
| 2026-09-29 | 17.92 | 17.65 | 18.04 | 17.58 | -2.00% | 5,588,900 | 99,070,992 | 0.92 |
| 2026-09-28 | 18.20 | 18.01 | 18.44 | 17.86 | -0.55% | 9,473,400 | 171,337,440 | 1.56 |
| 2026-09-24 | 17.48 | 18.11 | 18.40 | 17.41 | +3.13% | 11,050,800 | 198,365,856 | 1.82 |
| 2026-09-23 | 17.07 | 17.56 | 17.65 | 17.02 | +2.87% | 5,225,400 | 90,997,408 | 0.86 |
| 2026-09-22 | 17.15 | 17.07 | 17.33 | 17.02 | -0.76% | 3,054,300 | 52,333,008 | 0.50 |
| 2026-09-21 | 17.12 | 17.20 | 17.27 | 17.10 | +0.47% | 3,121,500 | 53,719,984 | 0.51 |
| 2026-09-18 | 17.05 | 17.12 | 17.25 | 17.04 | +0.88% | 2,383,800 | 40,925,812 | 0.39 |
| 2026-09-17 | 17.04 | 16.97 | 17.24 | 16.92 | -0.70% | 2,518,500 | 42,891,812 | 0.42 |
| 2026-09-16 | 17.01 | 17.09 | 17.13 | 16.82 | +0.71% | 2,940,900 | 49,939,132 | 0.48 |
| 2026-09-15 | 16.89 | 16.97 | 17.25 | 16.87 | +0.18% | 3,968,200 | 67,856,200 | 0.65 |
| 2026-09-14 | 16.90 | 16.94 | 17.05 | 16.80 | -0.06% | 3,005,100 | 50,867,948 | 0.50 |
| 2026-09-11 | 16.95 | 16.95 | 17.02 | 16.61 | -0.59% | 4,397,100 | 74,031,112 | 0.73 |
| 2026-09-10 | 17.40 | 17.05 | 17.40 | 17.05 | -2.01% | 3,357,800 | 57,588,520 | 0.55 |
| 2026-09-09 | 17.44 | 17.40 | 17.57 | 17.30 | -0.23% | 2,972,300 | 51,783,668 | 0.49 |
| 2026-09-08 | 17.52 | 17.44 | 17.60 | 17.35 | -0.29% | 2,908,600 | 50,864,544 | 0.48 |
| 2026-09-07 | 17.77 | 17.49 | 17.77 | 17.45 | -1.02% | 4,103,000 | 72,047,984 | 0.68 |
| 2026-09-04 | 17.50 | 17.67 | 18.06 | 17.35 | +1.79% | 7,075,400 | 126,126,200 | 1.17 |
| 2026-09-03 | 17.38 | 17.36 | 17.49 | 17.19 | +0.17% | 2,619,400 | 45,445,460 | 0.43 |
| 2026-09-02 | 17.55 | 17.33 | 17.60 | 17.24 | -1.65% | 2,673,000 | 46,347,664 | 0.44 |
| 2026-09-01 | 17.74 | 17.62 | 17.86 | 17.58 | -0.68% | 3,219,200 | 56,909,468 | 0.53 |
| 2026-08-31 | 17.17 | 17.74 | 17.84 | 17.11 | +3.08% | 6,168,900 | 107,825,936 | 1.02 |
| 2026-08-28 | 17.26 | 17.21 | 17.53 | 17.17 | -0.81% | 3,005,900 | 52,030,040 | 0.50 |
| 2026-08-27 | 17.15 | 17.35 | 17.39 | 17.01 | +1.34% | 3,404,400 | 58,616,816 | 0.56 |
| 2026-08-26 | 17.07 | 17.12 | 17.33 | 17.05 | -0.17% | 3,022,900 | 51,947,272 | 0.50 |
需要全历史数据与程序化访问？
查看 广电计量 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=sz002967 获取全部历史日线。