优彩资源
sz002998 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）
7.63
涨跌幅
-2.43%
成交量
6,817,100 股
成交额
52,589,344 元
换手率
2.52%
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 | 7.78 | 7.63 | 7.93 | 7.59 | -2.43% | 6,817,100 | 52,589,344 | 2.52 |
| 2026-10-13 | 7.70 | 7.82 | 7.88 | 7.46 | +1.16% | 6,825,700 | 52,390,976 | 2.52 |
| 2026-10-12 | 7.95 | 7.73 | 7.99 | 7.69 | -3.01% | 7,817,300 | 60,920,148 | 2.89 |
| 2026-10-09 | 8.00 | 7.97 | 8.03 | 7.67 | -0.75% | 9,516,000 | 74,432,384 | 3.52 |
| 2026-10-08 | 7.88 | 8.03 | 8.11 | 7.88 | +1.01% | 10,268,000 | 82,181,008 | 3.80 |
| 2026-09-30 | 8.06 | 7.95 | 8.09 | 7.90 | -0.50% | 8,762,000 | 69,842,336 | 3.24 |
| 2026-09-29 | 8.04 | 7.99 | 8.10 | 7.91 | -0.12% | 7,262,700 | 58,186,416 | 2.68 |
| 2026-09-28 | 8.27 | 8.00 | 8.36 | 7.99 | -3.15% | 12,183,400 | 98,697,024 | 4.50 |
| 2026-09-24 | 8.09 | 8.26 | 8.42 | 8.04 | +1.60% | 13,565,100 | 111,783,696 | 5.01 |
| 2026-09-23 | 8.08 | 8.13 | 8.15 | 7.95 | +0.74% | 9,213,400 | 74,378,832 | 3.41 |
| 2026-09-22 | 8.01 | 8.07 | 8.14 | 7.91 | +1.13% | 9,550,400 | 76,756,824 | 3.53 |
| 2026-09-21 | 7.77 | 7.98 | 8.08 | 7.74 | +2.18% | 10,823,200 | 86,371,000 | 4.00 |
| 2026-09-18 | 7.78 | 7.81 | 7.95 | 7.69 | +0.51% | 12,939,400 | 101,090,448 | 4.78 |
| 2026-09-17 | 7.45 | 7.77 | 7.81 | 7.40 | +3.60% | 16,877,500 | 129,292,392 | 6.24 |
| 2026-09-16 | 7.49 | 7.50 | 7.58 | 7.35 | +0.00% | 13,807,900 | 103,270,064 | 5.10 |
| 2026-09-15 | 7.60 | 7.50 | 7.80 | 7.48 | -2.09% | 18,181,100 | 138,426,864 | 6.72 |
| 2026-09-14 | 7.80 | 7.66 | 8.00 | 7.56 | -2.92% | 30,644,900 | 235,993,984 | 11.33 |
| 2026-09-11 | 9.25 | 7.89 | 9.25 | 7.75 | -8.26% | 48,082,000 | 393,172,992 | 17.78 |
| 2026-09-10 | 8.60 | 8.60 | 8.60 | 8.60 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-09 | 8.60 | 8.60 | 8.60 | 8.60 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-03 | 8.63 | 8.60 | 8.79 | 8.46 | +0.23% | 10,560,000 | 90,694,464 | 3.90 |
| 2026-09-02 | 8.54 | 8.58 | 8.64 | 8.33 | +0.12% | 11,146,800 | 94,914,536 | 4.12 |
| 2026-09-01 | 8.33 | 8.57 | 8.62 | 8.27 | +3.00% | 16,523,800 | 139,638,736 | 6.11 |
| 2026-08-31 | 8.02 | 8.32 | 8.37 | 7.99 | +2.84% | 15,702,500 | 129,523,080 | 5.81 |
| 2026-08-28 | 8.03 | 8.09 | 8.13 | 7.94 | +0.62% | 8,292,900 | 66,779,812 | 3.07 |
| 2026-08-27 | 8.10 | 8.04 | 8.13 | 7.97 | -0.74% | 7,104,700 | 56,987,520 | 2.63 |
| 2026-08-26 | 8.03 | 8.10 | 8.19 | 7.91 | +1.25% | 10,615,200 | 85,468,352 | 3.92 |
| 2026-08-25 | 7.81 | 8.00 | 8.02 | 7.78 | +1.91% | 9,065,000 | 71,936,152 | 3.35 |
| 2026-08-24 | 7.83 | 7.85 | 7.92 | 7.74 | +0.64% | 7,706,200 | 60,352,368 | 2.85 |
| 2026-08-21 | 7.76 | 7.80 | 7.82 | 7.62 | +0.26% | 5,911,800 | 45,717,032 | 2.19 |
需要全历史数据与程序化访问？
查看 优彩资源 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=sz002998 获取全部历史日线。