安宁股份

sz002978 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（2026-10-15）

23.95

涨跌幅

-3.43%

成交量

2,304,800 股

成交额

55,770,616 元

换手率

0.62%

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(%)
2026-10-15	24.60	23.95	24.62	23.92	-3.43%	2,304,800	55,770,616	0.62
2026-10-14	25.00	24.80	25.06	24.71	-0.60%	1,196,200	29,731,956	0.32
2026-10-13	25.07	24.95	25.18	24.67	-1.19%	1,998,500	49,775,416	0.54
2026-10-12	25.71	25.25	25.80	25.18	-1.67%	1,615,800	41,090,584	0.44
2026-10-09	25.23	25.68	25.85	25.23	+1.22%	3,017,200	77,192,592	0.82
2026-10-08	25.21	25.37	25.53	25.01	+1.28%	2,401,500	60,878,792	0.65
2026-09-30	24.90	25.05	25.21	24.90	+1.62%	1,691,300	42,409,068	0.46
2026-09-29	24.22	24.65	24.74	24.13	+1.52%	1,461,200	35,794,556	0.40
2026-09-28	24.70	24.28	24.79	24.10	-2.10%	1,693,600	41,250,916	0.46
2026-09-24	25.29	24.80	25.29	24.80	-1.70%	1,198,600	29,928,212	0.32
2026-09-23	25.27	25.23	25.40	25.12	+0.12%	1,091,900	27,564,918	0.30
2026-09-22	25.42	25.20	25.50	25.17	-0.63%	1,474,700	37,354,640	0.40
2026-09-21	25.16	25.36	25.42	25.15	+0.83%	1,856,300	46,923,816	0.50
2026-09-18	25.10	25.15	25.25	24.96	+0.92%	1,863,300	46,795,740	0.50
2026-09-17	24.50	24.92	24.96	24.41	+0.73%	1,678,200	41,525,108	0.45
2026-09-16	24.68	24.74	24.85	24.27	+0.12%	2,070,000	50,903,372	0.56
2026-09-15	24.80	24.71	24.99	24.62	-0.48%	1,794,500	44,329,404	0.49
2026-09-14	24.89	24.83	25.05	24.75	-0.72%	2,190,300	54,493,444	0.59
2026-09-11	25.76	25.01	25.76	24.70	-3.55%	4,271,500	106,766,952	1.16
2026-09-10	26.18	25.93	26.18	25.85	-0.95%	1,542,000	39,972,604	0.42
2026-09-09	26.22	26.18	26.40	26.00	-0.30%	1,668,100	43,697,660	0.45
2026-09-08	26.11	26.26	26.37	25.97	+1.16%	1,858,700	48,741,896	0.50
2026-09-07	26.18	25.96	26.18	25.88	-0.46%	1,982,700	51,455,860	0.54
2026-09-04	26.30	26.08	26.52	25.97	-0.34%	1,973,100	51,825,272	0.53
2026-09-03	26.30	26.17	26.53	26.09	-0.49%	1,442,400	37,889,668	0.39
2026-09-02	26.62	26.30	26.63	26.01	-1.76%	2,321,300	60,932,688	0.63
2026-09-01	26.92	26.77	27.08	26.75	-0.67%	2,331,800	62,767,476	0.63
2026-08-31	26.65	26.95	26.95	26.34	-0.07%	2,107,600	56,155,944	0.57
2026-08-28	26.40	26.97	27.06	26.31	+2.66%	4,648,000	124,895,944	1.26
2026-08-27	26.18	26.27	26.44	26.03	-0.23%	2,362,400	61,916,520	0.64

需要全历史数据与程序化访问？查看安宁股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002978 获取全部历史日线。