瑞鹄模具
sz002997 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）
25.10
涨跌幅
-0.32%
成交量
1,407,600 股
成交额
35,417,632 元
换手率
0.67%
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 | 25.07 | 25.10 | 25.36 | 25.01 | -0.32% | 1,407,600 | 35,417,632 | 0.67 |
| 2026-10-13 | 25.20 | 25.18 | 25.38 | 24.65 | -0.71% | 1,636,600 | 40,922,008 | 0.78 |
| 2026-10-12 | 25.77 | 25.36 | 25.95 | 25.28 | -1.90% | 1,336,700 | 34,142,520 | 0.64 |
| 2026-10-09 | 26.10 | 25.85 | 26.10 | 25.28 | -0.62% | 1,913,900 | 49,088,284 | 0.91 |
| 2026-10-08 | 26.40 | 26.01 | 26.57 | 25.92 | -1.44% | 1,609,100 | 42,246,604 | 0.77 |
| 2026-09-30 | 25.77 | 26.39 | 26.49 | 25.71 | +2.68% | 2,485,300 | 65,307,100 | 1.19 |
| 2026-09-29 | 25.36 | 25.70 | 25.77 | 25.22 | +0.94% | 1,286,000 | 32,913,090 | 0.61 |
| 2026-09-28 | 26.13 | 25.46 | 26.13 | 25.36 | -2.60% | 1,735,000 | 44,486,088 | 0.83 |
| 2026-09-24 | 26.33 | 26.14 | 26.45 | 26.13 | -0.68% | 1,365,500 | 35,875,452 | 0.65 |
| 2026-09-23 | 26.72 | 26.32 | 26.75 | 26.30 | -1.50% | 2,014,200 | 53,144,332 | 0.96 |
| 2026-09-22 | 26.92 | 26.72 | 26.92 | 26.72 | -0.45% | 2,198,300 | 58,910,748 | 1.05 |
| 2026-09-21 | 26.69 | 26.84 | 26.99 | 26.61 | +0.68% | 2,714,800 | 72,817,608 | 1.30 |
| 2026-09-18 | 26.87 | 26.66 | 26.88 | 26.51 | -0.04% | 3,334,100 | 88,870,016 | 1.59 |
| 2026-09-17 | 27.40 | 26.67 | 27.53 | 26.61 | -8.48% | 8,768,500 | 236,355,248 | 4.19 |
| 2026-09-16 | 29.18 | 29.14 | 29.27 | 28.86 | -0.34% | 8,798,800 | 256,110,496 | 4.20 |
| 2026-09-15 | 29.90 | 29.24 | 29.96 | 29.21 | -0.65% | 10,154,800 | 299,433,376 | 4.85 |
| 2026-09-14 | 28.76 | 29.43 | 29.51 | 28.11 | +1.31% | 4,525,900 | 131,998,904 | 2.16 |
| 2026-09-11 | 29.71 | 29.05 | 29.93 | 28.60 | -0.48% | 4,900,900 | 142,595,744 | 2.34 |
| 2026-09-10 | 29.28 | 29.19 | 29.68 | 29.03 | -0.71% | 2,063,000 | 60,533,676 | 0.99 |
| 2026-09-09 | 28.58 | 29.40 | 29.48 | 28.42 | +2.91% | 4,256,200 | 123,794,464 | 2.03 |
| 2026-09-08 | 28.44 | 28.57 | 28.76 | 28.29 | +0.60% | 2,369,100 | 67,499,216 | 1.13 |
| 2026-09-07 | 28.52 | 28.40 | 28.76 | 28.37 | -0.39% | 2,056,600 | 58,564,284 | 0.98 |
| 2026-09-04 | 28.78 | 28.51 | 28.98 | 28.44 | -0.94% | 2,790,800 | 80,187,616 | 1.33 |
| 2026-09-03 | 28.90 | 28.78 | 29.25 | 28.65 | -0.10% | 2,229,800 | 64,383,476 | 1.07 |
| 2026-09-02 | 28.66 | 28.81 | 28.91 | 28.36 | +0.45% | 2,828,800 | 80,960,488 | 1.35 |
| 2026-09-01 | 28.60 | 28.68 | 28.88 | 28.45 | +0.24% | 2,856,100 | 81,851,504 | 1.36 |
| 2026-08-31 | 28.50 | 28.61 | 29.06 | 28.44 | +0.28% | 2,646,800 | 75,996,400 | 1.26 |
| 2026-08-28 | 28.70 | 28.53 | 28.87 | 28.50 | -0.59% | 1,715,400 | 49,124,540 | 0.82 |
| 2026-08-27 | 28.70 | 28.70 | 28.78 | 28.23 | -0.17% | 2,828,500 | 80,700,792 | 1.35 |
| 2026-08-26 | 28.45 | 28.75 | 28.90 | 28.26 | +1.23% | 3,173,800 | 91,021,992 | 1.52 |
需要全历史数据与程序化访问？
查看 瑞鹄模具 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=sz002997 获取全部历史日线。