盛视科技
sz002990 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）
61.05
涨跌幅
+5.08%
成交量
21,309,600 股
成交额
1,282,939,520 元
换手率
15.44%
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 | 57.81 | 61.05 | 62.50 | 57.39 | +5.08% | 21,309,600 | 1,282,939,520 | 15.44 |
| 2026-10-13 | 55.17 | 58.10 | 59.16 | 53.80 | +3.84% | 26,057,000 | 1,490,925,440 | 18.88 |
| 2026-10-12 | 51.06 | 55.95 | 55.95 | 50.89 | +10.01% | 12,468,400 | 681,227,392 | 9.03 |
| 2026-10-09 | 51.51 | 50.86 | 52.58 | 48.41 | -2.88% | 10,515,700 | 530,210,880 | 7.62 |
| 2026-10-08 | 51.95 | 52.37 | 55.93 | 51.50 | +0.87% | 12,041,500 | 644,979,264 | 8.72 |
| 2026-09-30 | 54.11 | 51.92 | 55.00 | 51.12 | -4.03% | 12,093,400 | 634,680,640 | 8.76 |
| 2026-09-29 | 51.16 | 54.10 | 54.87 | 50.08 | +6.06% | 13,537,800 | 714,913,856 | 9.81 |
| 2026-09-28 | 56.40 | 51.01 | 56.77 | 50.90 | -9.64% | 17,100,500 | 895,897,024 | 12.39 |
| 2026-09-24 | 54.45 | 56.45 | 57.53 | 53.39 | +3.46% | 19,498,800 | 1,095,988,864 | 14.13 |
| 2026-09-23 | 52.99 | 54.56 | 55.36 | 52.00 | +2.71% | 14,599,300 | 791,964,736 | 10.58 |
| 2026-09-22 | 52.50 | 53.12 | 53.99 | 51.74 | +1.90% | 11,621,200 | 615,591,872 | 8.42 |
| 2026-09-21 | 50.96 | 52.13 | 54.44 | 50.96 | +3.60% | 10,764,000 | 562,955,520 | 7.80 |
| 2026-09-18 | 50.03 | 50.32 | 50.48 | 48.90 | +1.68% | 7,354,200 | 366,574,240 | 5.33 |
| 2026-09-17 | 49.05 | 49.49 | 50.55 | 48.70 | +0.12% | 6,407,000 | 316,906,368 | 4.64 |
| 2026-09-16 | 47.99 | 49.43 | 50.92 | 47.65 | +2.85% | 7,929,400 | 389,263,680 | 5.75 |
| 2026-09-15 | 46.60 | 48.06 | 49.32 | 46.60 | +2.15% | 6,688,400 | 323,316,224 | 4.85 |
| 2026-09-14 | 46.44 | 47.05 | 47.75 | 45.44 | +0.09% | 4,204,800 | 197,149,792 | 3.05 |
| 2026-09-11 | 46.74 | 47.01 | 47.74 | 45.10 | -0.95% | 6,120,100 | 284,194,080 | 4.43 |
| 2026-09-10 | 47.04 | 47.46 | 48.15 | 46.22 | +0.13% | 5,700,700 | 268,849,760 | 4.13 |
| 2026-09-09 | 48.76 | 47.40 | 48.98 | 47.00 | -1.56% | 5,743,700 | 275,174,976 | 4.16 |
| 2026-09-08 | 49.01 | 48.15 | 49.69 | 47.89 | -0.84% | 8,099,000 | 394,439,104 | 5.87 |
| 2026-09-07 | 47.15 | 48.56 | 49.09 | 46.56 | +3.85% | 7,662,600 | 369,621,184 | 5.55 |
| 2026-09-04 | 48.28 | 46.76 | 49.37 | 46.32 | -2.66% | 6,916,300 | 331,053,216 | 5.01 |
| 2026-09-03 | 48.00 | 48.04 | 48.73 | 47.22 | +1.39% | 6,338,100 | 304,582,624 | 4.59 |
| 2026-09-02 | 46.55 | 47.38 | 47.99 | 46.35 | -0.06% | 5,111,500 | 241,614,720 | 3.70 |
| 2026-09-01 | 48.84 | 47.41 | 49.29 | 47.07 | -3.32% | 6,690,400 | 319,223,808 | 4.85 |
| 2026-08-31 | 46.50 | 49.04 | 49.08 | 45.62 | +4.79% | 8,414,700 | 402,349,600 | 6.10 |
| 2026-08-28 | 48.28 | 46.80 | 49.74 | 46.80 | -3.05% | 8,517,700 | 408,974,432 | 6.17 |
| 2026-08-27 | 46.87 | 48.27 | 48.49 | 46.84 | +3.61% | 7,589,500 | 363,644,512 | 5.50 |
| 2026-08-26 | 47.61 | 46.59 | 48.02 | 45.58 | -2.06% | 6,459,900 | 300,490,752 | 4.68 |
需要全历史数据与程序化访问？
查看 盛视科技 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=sz002990 获取全部历史日线。