朝阳科技
sz002981 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）
22.80
涨跌幅
-3.31%
成交量
1,980,700 股
成交额
45,776,352 元
换手率
1.63%
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 | 23.80 | 22.80 | 23.80 | 22.80 | -3.31% | 1,980,700 | 45,776,352 | 1.63 |
| 2026-10-13 | 22.57 | 23.58 | 23.66 | 22.13 | +3.10% | 3,075,300 | 70,586,912 | 2.53 |
| 2026-10-12 | 22.90 | 22.87 | 23.16 | 22.01 | +0.66% | 2,828,900 | 64,047,976 | 2.33 |
| 2026-10-09 | 21.95 | 22.72 | 22.83 | 20.90 | +3.41% | 4,531,600 | 98,486,640 | 3.73 |
| 2026-10-08 | 23.25 | 21.97 | 23.26 | 21.25 | -5.42% | 4,472,000 | 98,914,168 | 3.68 |
| 2026-09-30 | 23.68 | 23.23 | 24.50 | 23.09 | -1.65% | 4,394,700 | 103,085,880 | 3.61 |
| 2026-09-29 | 23.21 | 23.62 | 23.93 | 22.91 | +1.81% | 3,015,800 | 71,174,400 | 2.48 |
| 2026-09-28 | 24.35 | 23.20 | 24.45 | 22.86 | -4.29% | 4,303,500 | 101,841,296 | 3.54 |
| 2026-09-24 | 24.39 | 24.24 | 25.16 | 24.21 | -1.58% | 4,012,900 | 98,941,320 | 3.30 |
| 2026-09-23 | 25.00 | 24.63 | 25.35 | 23.20 | -2.92% | 9,256,100 | 224,413,984 | 7.61 |
| 2026-09-22 | 26.60 | 25.37 | 26.60 | 24.40 | -4.30% | 12,761,700 | 322,560,384 | 10.50 |
| 2026-09-21 | 24.96 | 26.51 | 26.62 | 24.96 | +3.03% | 7,754,200 | 203,562,480 | 6.38 |
| 2026-09-18 | 25.13 | 25.73 | 25.95 | 24.77 | +3.33% | 7,719,900 | 197,987,776 | 6.35 |
| 2026-09-17 | 23.68 | 24.90 | 25.10 | 23.50 | +5.06% | 6,643,500 | 161,730,160 | 5.46 |
| 2026-09-16 | 23.62 | 23.70 | 23.85 | 23.52 | -0.21% | 3,525,800 | 83,515,688 | 2.90 |
| 2026-09-15 | 23.90 | 23.75 | 23.92 | 23.50 | -0.63% | 1,755,500 | 41,672,024 | 1.44 |
| 2026-09-14 | 23.90 | 23.90 | 24.16 | 23.65 | -0.42% | 1,547,500 | 36,953,136 | 1.27 |
| 2026-09-11 | 24.10 | 24.00 | 24.18 | 23.70 | -0.91% | 2,496,000 | 59,838,728 | 2.05 |
| 2026-09-10 | 24.29 | 24.22 | 24.42 | 24.05 | -0.08% | 1,417,800 | 34,388,400 | 1.17 |
| 2026-09-09 | 24.40 | 24.24 | 24.50 | 24.09 | -0.45% | 1,201,800 | 29,070,276 | 0.99 |
| 2026-09-08 | 24.18 | 24.35 | 24.38 | 23.98 | +0.41% | 1,210,700 | 29,282,992 | 1.00 |
| 2026-09-07 | 24.33 | 24.25 | 24.38 | 24.06 | +0.04% | 1,489,400 | 36,134,800 | 1.23 |
| 2026-09-04 | 24.28 | 24.24 | 24.50 | 24.11 | +0.04% | 2,065,200 | 50,110,244 | 1.70 |
| 2026-09-03 | 24.06 | 24.23 | 24.31 | 23.89 | +0.54% | 1,702,400 | 41,022,504 | 1.40 |
| 2026-09-02 | 24.00 | 24.10 | 24.22 | 23.70 | +0.46% | 1,917,900 | 46,119,016 | 1.58 |
| 2026-09-01 | 24.00 | 23.99 | 24.13 | 23.83 | -0.04% | 1,286,900 | 30,851,888 | 1.06 |
| 2026-08-31 | 23.72 | 24.00 | 24.11 | 23.52 | +1.18% | 2,051,600 | 48,966,796 | 1.69 |
| 2026-08-28 | 23.62 | 23.72 | 24.05 | 23.50 | +0.04% | 1,936,300 | 46,145,456 | 1.59 |
| 2026-08-27 | 23.79 | 23.71 | 23.79 | 23.40 | +0.08% | 1,479,600 | 34,920,904 | 1.22 |
| 2026-08-26 | 23.64 | 23.69 | 23.84 | 23.50 | +0.21% | 1,305,500 | 30,874,304 | 1.07 |
需要全历史数据与程序化访问？
查看 朝阳科技 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=sz002981 获取全部历史日线。