雷赛智能

sz002979 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）

54.46

涨跌幅

-3.39%

成交量

11,088,400 股

成交额

613,640,448 元

换手率

4.95%

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	56.00	54.46	56.96	54.26	-3.39%	11,088,400	613,640,448	4.95
2026-10-13	52.56	56.37	57.10	51.97	+6.62%	17,281,700	944,632,640	7.71
2026-10-12	54.30	52.87	54.93	52.56	-4.88%	13,570,500	726,331,136	6.06
2026-10-09	50.18	55.58	55.58	48.35	+9.99%	13,248,800	692,474,176	5.91
2026-10-08	52.33	50.53	52.39	50.16	-3.70%	5,134,200	262,415,296	2.29
2026-09-30	52.00	52.47	53.05	51.31	+1.37%	6,041,700	316,102,432	2.70
2026-09-29	51.81	51.76	52.65	51.13	-0.46%	4,101,700	212,176,928	1.83
2026-09-28	53.89	52.00	54.00	51.44	-3.69%	5,750,200	300,894,624	2.57
2026-09-24	54.00	53.99	55.38	53.70	-0.28%	4,807,400	261,956,160	2.15
2026-09-23	54.55	54.14	54.55	53.60	+0.15%	3,381,800	183,024,848	1.51
2026-09-22	54.66	54.06	55.32	53.81	-0.61%	4,218,900	229,484,064	1.88
2026-09-21	55.28	54.39	55.81	54.25	-1.43%	5,508,200	302,985,184	2.46
2026-09-18	54.95	55.18	55.36	54.40	+1.66%	6,437,600	353,585,728	2.87
2026-09-17	52.72	54.28	54.79	52.58	+2.69%	6,536,200	353,014,368	2.92
2026-09-16	52.06	52.86	53.44	51.63	+1.54%	4,323,500	227,102,832	1.93
2026-09-15	51.87	52.06	52.50	51.33	+0.06%	3,636,600	188,992,816	1.62
2026-09-14	50.66	52.03	52.30	50.00	+2.34%	5,079,000	262,307,600	2.27
2026-09-11	51.39	50.84	51.80	49.69	-2.06%	6,034,000	305,323,552	2.69
2026-09-10	52.66	51.91	52.99	51.87	-1.98%	4,578,200	239,314,128	2.04
2026-09-09	53.48	52.96	54.46	52.73	-0.79%	4,595,000	245,330,480	2.05
2026-09-08	54.18	53.38	54.83	53.20	-1.75%	5,115,200	275,690,304	2.28
2026-09-07	52.95	54.33	54.98	52.86	+2.47%	7,336,200	398,751,360	3.27
2026-09-04	55.22	53.02	56.30	52.66	-3.69%	8,827,100	479,465,504	3.94
2026-09-03	54.88	55.05	56.00	54.13	+1.42%	6,160,400	338,892,096	2.75
2026-09-02	54.00	54.28	54.99	53.90	-2.02%	5,742,900	312,558,016	2.56
2026-09-01	57.07	55.40	57.38	55.00	-3.06%	8,726,800	485,400,032	3.89
2026-08-31	55.50	57.15	57.46	55.07	+1.31%	10,482,900	592,960,960	4.68
2026-08-28	56.40	56.41	59.20	56.35	+0.37%	13,872,700	798,716,992	6.19
2026-08-27	56.02	56.20	56.87	55.21	+1.65%	9,234,600	516,210,912	4.12
2026-08-26	55.40	55.29	56.25	54.67	-0.20%	7,404,700	410,392,928	3.30

需要全历史数据与程序化访问？查看雷赛智能日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002979 获取全部历史日线。