锐明技术

sz002970 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）

39.81

涨跌幅

-3.30%

成交量

1,662,200 股

成交额

66,932,156 元

换手率

1.27%

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	41.13	39.81	41.13	39.81	-3.30%	1,662,200	66,932,156	1.27
2026-10-13	41.00	41.17	41.79	40.15	-1.72%	2,254,800	92,301,440	1.72
2026-10-12	41.43	41.89	42.77	40.81	+0.46%	3,397,600	143,107,744	2.59
2026-10-09	39.93	41.70	41.98	38.58	+4.30%	4,168,400	167,169,104	3.17
2026-10-08	42.00	39.98	43.30	39.40	-4.12%	5,729,900	237,038,992	4.36
2026-09-30	41.37	41.70	42.29	41.00	+2.58%	3,127,100	130,022,928	2.38
2026-09-29	39.75	40.65	41.09	39.75	+1.88%	2,733,800	110,925,336	2.08
2026-09-28	42.32	39.90	42.39	39.75	-5.79%	4,041,500	163,790,240	3.08
2026-09-24	43.68	42.35	43.77	42.24	-3.60%	3,240,600	138,961,344	2.47
2026-09-23	44.98	43.93	44.99	43.63	-2.55%	3,549,600	156,255,088	2.70
2026-09-22	44.30	45.08	45.38	44.30	+3.09%	5,600,100	251,412,752	4.26
2026-09-21	43.71	43.73	44.73	43.36	+0.48%	3,235,800	142,163,456	2.46
2026-09-18	44.21	43.52	44.40	43.43	-0.18%	4,149,300	181,694,816	3.16
2026-09-17	44.00	43.60	44.61	43.14	-0.02%	2,772,100	121,302,528	2.11
2026-09-16	43.14	43.61	43.80	42.51	+1.02%	3,171,400	136,916,464	2.41
2026-09-15	43.65	43.17	44.33	43.11	-1.28%	2,430,200	106,027,224	1.85
2026-09-14	43.84	43.73	44.70	42.91	-0.84%	3,199,200	140,162,096	2.44
2026-09-11	45.71	44.10	45.72	43.80	-4.55%	4,538,200	202,531,888	3.45
2026-09-10	47.11	46.20	47.21	46.00	-3.29%	3,372,700	157,009,200	2.57
2026-09-09	49.25	47.77	49.59	47.06	-3.10%	4,817,900	231,615,376	3.67
2026-09-08	51.00	49.30	51.22	49.00	-4.18%	6,663,400	333,744,192	5.07
2026-09-07	49.34	51.45	51.59	48.24	+6.08%	11,140,100	554,729,856	8.48
2026-09-04	47.49	48.50	51.11	47.00	+4.39%	11,975,700	598,579,456	9.12
2026-09-03	47.24	46.46	47.70	46.10	-1.04%	3,176,700	148,834,320	2.42
2026-09-02	47.32	46.95	47.88	46.71	-2.51%	2,964,400	139,956,112	2.26
2026-09-01	48.93	48.16	50.50	47.03	-1.07%	4,095,400	198,426,432	3.12
2026-08-31	47.94	48.68	49.11	47.51	-0.12%	2,529,200	122,640,336	1.93
2026-08-28	49.80	48.74	50.85	48.62	-1.42%	2,929,100	145,496,464	2.23
2026-08-27	48.88	49.44	50.10	48.30	+0.49%	3,510,100	172,753,472	2.67
2026-08-26	50.48	49.20	51.30	48.76	-2.63%	4,075,000	202,096,528	3.10

需要全历史数据与程序化访问？查看锐明技术日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002970 获取全部历史日线。