芯瑞达
sz002983 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）
21.20
涨跌幅
-1.67%
成交量
1,240,900 股
成交额
26,398,896 元
换手率
0.96%
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 | 21.49 | 21.20 | 21.53 | 21.14 | -1.67% | 1,240,900 | 26,398,896 | 0.96 |
| 2026-10-13 | 21.26 | 21.56 | 21.84 | 20.70 | +0.42% | 2,233,600 | 47,449,020 | 1.73 |
| 2026-10-12 | 20.91 | 21.47 | 21.77 | 20.66 | +3.52% | 2,424,600 | 51,706,176 | 1.87 |
| 2026-10-09 | 21.05 | 20.74 | 21.14 | 20.12 | -2.08% | 1,966,800 | 40,567,712 | 1.52 |
| 2026-10-08 | 21.53 | 21.18 | 21.98 | 21.05 | -1.85% | 1,607,100 | 34,448,300 | 1.24 |
| 2026-09-30 | 22.10 | 21.58 | 22.37 | 21.55 | -1.55% | 1,351,600 | 29,639,302 | 1.04 |
| 2026-09-29 | 21.61 | 21.92 | 22.08 | 21.48 | +0.87% | 1,301,200 | 28,448,932 | 1.01 |
| 2026-09-28 | 21.90 | 21.73 | 22.60 | 21.65 | -1.98% | 1,951,500 | 42,908,640 | 1.51 |
| 2026-09-24 | 22.50 | 22.17 | 22.75 | 22.10 | -2.16% | 1,864,800 | 41,730,544 | 1.44 |
| 2026-09-23 | 23.01 | 22.66 | 23.01 | 22.52 | +0.09% | 1,604,900 | 36,440,312 | 1.24 |
| 2026-09-22 | 23.64 | 22.64 | 23.64 | 22.56 | -2.58% | 2,467,200 | 56,533,156 | 1.91 |
| 2026-09-21 | 21.89 | 23.24 | 24.03 | 21.89 | +5.78% | 4,853,400 | 113,326,304 | 3.75 |
| 2026-09-18 | 22.10 | 21.97 | 22.14 | 21.74 | +0.55% | 1,742,500 | 38,264,388 | 1.35 |
| 2026-09-17 | 21.91 | 21.85 | 22.05 | 21.71 | -0.73% | 1,691,300 | 36,944,380 | 1.31 |
| 2026-09-16 | 21.45 | 22.01 | 22.16 | 21.36 | +2.37% | 2,527,600 | 55,116,276 | 1.95 |
| 2026-09-15 | 21.34 | 21.50 | 21.74 | 21.08 | +0.70% | 2,169,600 | 46,533,368 | 1.68 |
| 2026-09-14 | 20.85 | 21.35 | 21.48 | 20.70 | +1.81% | 1,887,500 | 40,056,328 | 1.46 |
| 2026-09-11 | 21.04 | 20.97 | 21.39 | 20.58 | -2.01% | 2,591,500 | 54,396,428 | 2.00 |
| 2026-09-10 | 20.72 | 21.40 | 21.65 | 20.41 | +2.74% | 3,088,800 | 65,202,540 | 2.39 |
| 2026-09-09 | 21.02 | 20.83 | 21.22 | 20.70 | -1.19% | 1,688,900 | 35,348,896 | 1.31 |
| 2026-09-08 | 21.31 | 21.08 | 21.40 | 20.85 | -1.08% | 2,024,100 | 42,679,028 | 1.56 |
| 2026-09-07 | 21.58 | 21.31 | 21.75 | 21.25 | -1.25% | 2,257,400 | 48,343,152 | 1.75 |
| 2026-09-04 | 22.26 | 21.58 | 22.48 | 21.40 | -3.05% | 2,416,900 | 53,103,500 | 1.87 |
| 2026-09-03 | 21.86 | 22.26 | 22.37 | 21.38 | +3.87% | 3,630,600 | 80,141,864 | 2.81 |
| 2026-09-02 | 21.73 | 21.43 | 21.86 | 21.28 | -1.70% | 1,917,200 | 41,289,944 | 1.48 |
| 2026-09-01 | 21.58 | 21.80 | 22.26 | 21.38 | +0.46% | 4,597,600 | 100,926,088 | 3.55 |
| 2026-08-31 | 20.06 | 21.70 | 21.89 | 20.05 | +5.49% | 4,653,600 | 98,508,648 | 3.60 |
| 2026-08-28 | 20.07 | 20.57 | 21.65 | 19.80 | +2.54% | 5,149,600 | 107,732,008 | 3.98 |
| 2026-08-27 | 19.26 | 20.06 | 20.09 | 19.20 | +4.15% | 2,734,400 | 53,954,432 | 2.11 |
| 2026-08-26 | 19.38 | 19.26 | 19.51 | 19.05 | -0.67% | 1,302,700 | 25,103,416 | 1.01 |
需要全历史数据与程序化访问？
查看 芯瑞达 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=sz002983 获取全部历史日线。