顺博合金
sz002996 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）
5.92
涨跌幅
-1.50%
成交量
3,306,600 股
成交额
19,725,672 元
换手率
0.72%
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 | 6.00 | 5.92 | 6.04 | 5.91 | -1.50% | 3,306,600 | 19,725,672 | 0.72 |
| 2026-10-13 | 5.95 | 6.01 | 6.04 | 5.90 | +0.50% | 5,695,300 | 33,986,028 | 1.24 |
| 2026-10-12 | 6.06 | 5.98 | 6.11 | 5.97 | -0.99% | 4,649,500 | 28,075,300 | 1.01 |
| 2026-10-09 | 5.95 | 6.04 | 6.04 | 5.92 | +1.17% | 5,268,700 | 31,583,504 | 1.15 |
| 2026-10-08 | 5.95 | 5.97 | 6.00 | 5.93 | +0.34% | 3,965,700 | 23,691,360 | 0.87 |
| 2026-09-30 | 5.95 | 5.95 | 5.97 | 5.91 | +0.51% | 3,352,600 | 19,926,970 | 0.73 |
| 2026-09-29 | 5.83 | 5.92 | 5.95 | 5.83 | +1.37% | 4,067,800 | 24,048,128 | 0.89 |
| 2026-09-28 | 5.88 | 5.84 | 5.92 | 5.81 | -0.68% | 4,983,300 | 29,144,474 | 1.09 |
| 2026-09-24 | 5.95 | 5.88 | 5.97 | 5.88 | -1.01% | 4,341,500 | 25,661,804 | 0.95 |
| 2026-09-23 | 5.98 | 5.94 | 6.00 | 5.93 | -0.67% | 4,242,700 | 25,291,546 | 0.93 |
| 2026-09-22 | 6.02 | 5.98 | 6.03 | 5.96 | -0.33% | 4,000,500 | 24,006,484 | 0.87 |
| 2026-09-21 | 5.97 | 6.00 | 6.03 | 5.95 | +0.84% | 4,904,800 | 29,355,232 | 1.07 |
| 2026-09-18 | 5.95 | 5.95 | 6.00 | 5.94 | +0.68% | 4,875,100 | 29,086,792 | 1.06 |
| 2026-09-17 | 5.92 | 5.91 | 5.97 | 5.87 | -0.84% | 4,786,000 | 28,284,392 | 1.04 |
| 2026-09-16 | 5.87 | 5.96 | 5.98 | 5.86 | +1.36% | 4,910,000 | 29,107,834 | 1.07 |
| 2026-09-15 | 6.03 | 5.88 | 6.04 | 5.88 | -2.65% | 5,754,700 | 34,105,360 | 1.26 |
| 2026-09-14 | 6.00 | 6.04 | 6.06 | 5.95 | +0.83% | 5,414,800 | 32,594,212 | 1.18 |
| 2026-09-11 | 6.17 | 5.99 | 6.18 | 5.92 | -3.54% | 12,454,000 | 74,657,416 | 2.72 |
| 2026-09-10 | 6.29 | 6.21 | 6.30 | 6.20 | -1.58% | 5,118,300 | 31,893,544 | 1.12 |
| 2026-09-09 | 6.29 | 6.31 | 6.32 | 6.22 | +0.32% | 6,715,100 | 42,148,656 | 1.47 |
| 2026-09-08 | 6.18 | 6.29 | 6.30 | 6.17 | +1.94% | 8,696,600 | 54,435,176 | 1.90 |
| 2026-09-07 | 6.19 | 6.17 | 6.22 | 6.13 | -0.48% | 5,800,400 | 35,812,916 | 1.27 |
| 2026-09-04 | 6.22 | 6.20 | 6.29 | 6.16 | +0.00% | 8,414,700 | 52,490,060 | 1.84 |
| 2026-09-03 | 6.28 | 6.20 | 6.34 | 6.19 | -1.27% | 8,634,900 | 53,846,300 | 1.88 |
| 2026-09-02 | 6.33 | 6.28 | 6.34 | 6.19 | -1.41% | 9,762,500 | 60,922,912 | 2.13 |
| 2026-09-01 | 6.35 | 6.37 | 6.42 | 6.33 | +0.16% | 7,159,300 | 45,619,712 | 1.56 |
| 2026-08-31 | 6.29 | 6.36 | 6.39 | 6.21 | +0.16% | 9,277,400 | 58,482,188 | 2.02 |
| 2026-08-28 | 6.24 | 6.35 | 6.37 | 6.20 | +1.76% | 10,673,200 | 67,227,192 | 2.33 |
| 2026-08-27 | 6.31 | 6.24 | 6.34 | 6.16 | -2.50% | 12,542,500 | 78,208,488 | 2.74 |
| 2026-08-26 | 6.36 | 6.40 | 6.42 | 6.33 | +0.79% | 8,878,000 | 56,713,128 | 1.94 |
需要全历史数据与程序化访问？
查看 顺博合金 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=sz002996 获取全部历史日线。