嘉美包装

sz002969 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）

10.10

涨跌幅

-1.75%

成交量

12,873,300 股

成交额

131,514,696 元

换手率

1.18%

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	10.25	10.10	10.38	10.08	-1.75%	12,873,300	131,514,696	1.18
2026-10-13	10.15	10.28	10.41	9.92	-0.10%	18,662,900	189,290,432	1.71
2026-10-12	10.45	10.29	10.71	10.27	-2.09%	14,907,300	155,913,792	1.36
2026-10-09	10.46	10.51	10.57	10.07	+0.29%	20,930,400	215,862,400	1.92
2026-10-08	10.74	10.48	10.87	10.42	-1.60%	16,898,500	179,662,544	1.55
2026-09-30	10.78	10.65	10.79	10.63	-0.75%	10,724,800	114,601,312	0.98
2026-09-29	10.69	10.73	10.88	10.67	+0.37%	13,136,700	141,708,240	1.20
2026-09-28	11.02	10.69	11.06	10.61	-3.69%	19,011,000	204,347,152	1.74
2026-09-24	11.15	11.10	11.25	11.02	-0.72%	15,230,900	169,466,096	1.39
2026-09-23	11.28	11.18	11.33	11.15	-0.97%	15,780,700	176,907,136	1.44
2026-09-22	11.55	11.29	11.65	11.24	-1.91%	25,186,300	287,248,832	2.30
2026-09-21	11.38	11.51	11.53	11.36	+0.44%	17,582,200	201,594,160	1.61
2026-09-18	11.37	11.46	11.48	11.32	+1.69%	21,096,300	240,401,488	1.93
2026-09-17	11.31	11.27	11.49	11.16	-0.88%	16,268,500	183,600,736	1.49
2026-09-16	11.21	11.37	11.47	11.09	+1.34%	20,098,100	226,971,008	1.84
2026-09-15	11.31	11.22	11.37	11.08	+0.09%	17,532,900	196,854,608	1.60
2026-09-14	11.43	11.21	11.50	11.15	-2.01%	20,669,100	232,977,200	1.89
2026-09-11	11.55	11.44	11.62	11.21	-2.56%	27,772,700	316,498,560	2.54
2026-09-10	12.06	11.74	12.10	11.72	-4.01%	33,664,300	398,544,288	3.08
2026-09-09	12.75	12.23	12.82	12.13	-4.60%	49,495,200	611,730,816	4.53
2026-09-08	12.54	12.82	13.72	12.46	+1.42%	66,240,400	860,705,024	6.06
2026-09-07	13.24	12.64	13.30	12.38	-3.73%	64,852,100	819,092,992	5.93
2026-09-04	13.73	13.13	13.88	13.08	-2.09%	94,997,600	1,278,453,760	8.69
2026-09-03	12.27	13.41	13.41	12.27	+10.01%	39,994,500	519,239,520	3.66
2026-09-02	12.27	12.19	12.32	11.98	-2.09%	18,235,600	221,432,000	1.67
2026-09-01	12.48	12.45	12.65	12.33	-0.32%	18,106,800	225,722,656	1.66
2026-08-31	12.46	12.49	12.55	12.26	-0.72%	20,678,800	256,035,040	1.89
2026-08-28	12.45	12.58	12.67	12.40	+0.48%	20,698,000	259,696,144	1.89
2026-08-27	12.22	12.52	12.55	12.13	+2.20%	23,627,600	293,439,872	2.16
2026-08-26	12.50	12.25	12.62	12.22	-1.53%	25,081,100	310,379,328	2.30

需要全历史数据与程序化访问？查看嘉美包装日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002969 获取全部历史日线。