中国天楹
sz000035 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）
4.68
涨跌幅
-4.49%
成交量
37,032,100 股
成交额
176,421,376 元
换手率
1.60%
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 | 4.86 | 4.68 | 4.90 | 4.66 | -4.49% | 37,032,100 | 176,421,376 | 1.60 |
| 2026-10-13 | 4.93 | 4.90 | 4.96 | 4.79 | -1.80% | 43,073,700 | 209,976,064 | 1.86 |
| 2026-10-12 | 4.98 | 4.99 | 5.05 | 4.94 | +0.40% | 32,000,000 | 159,841,968 | 1.38 |
| 2026-10-09 | 4.86 | 4.97 | 4.98 | 4.82 | +2.05% | 43,985,700 | 216,199,008 | 1.90 |
| 2026-10-08 | 4.74 | 4.87 | 4.99 | 4.73 | +2.74% | 40,982,000 | 200,183,008 | 1.77 |
| 2026-09-30 | 4.66 | 4.74 | 4.75 | 4.64 | +1.72% | 18,637,000 | 87,675,864 | 0.81 |
| 2026-09-29 | 4.69 | 4.66 | 4.73 | 4.65 | -0.85% | 19,960,400 | 93,455,784 | 0.86 |
| 2026-09-28 | 4.84 | 4.70 | 4.85 | 4.66 | -1.88% | 27,970,500 | 132,911,544 | 1.21 |
| 2026-09-24 | 4.89 | 4.79 | 4.90 | 4.78 | -2.44% | 24,075,900 | 116,526,096 | 1.04 |
| 2026-09-23 | 4.96 | 4.91 | 4.96 | 4.89 | -0.81% | 18,955,700 | 93,219,456 | 0.82 |
| 2026-09-22 | 5.03 | 4.95 | 5.08 | 4.88 | -1.98% | 38,226,400 | 189,503,984 | 1.65 |
| 2026-09-21 | 4.77 | 5.05 | 5.05 | 4.77 | +5.87% | 47,472,700 | 236,291,040 | 2.05 |
| 2026-09-18 | 4.75 | 4.77 | 4.80 | 4.73 | +0.42% | 18,949,400 | 90,311,800 | 0.82 |
| 2026-09-17 | 4.82 | 4.75 | 4.83 | 4.70 | -1.86% | 21,406,800 | 101,670,256 | 0.93 |
| 2026-09-16 | 4.84 | 4.84 | 4.88 | 4.79 | +0.00% | 19,836,700 | 95,868,968 | 0.86 |
| 2026-09-15 | 4.88 | 4.84 | 4.92 | 4.81 | -0.82% | 21,549,800 | 104,483,248 | 0.93 |
| 2026-09-14 | 4.92 | 4.88 | 4.98 | 4.85 | -1.21% | 23,760,900 | 116,406,344 | 1.03 |
| 2026-09-11 | 5.03 | 4.94 | 5.03 | 4.86 | -1.98% | 41,228,200 | 202,736,464 | 1.78 |
| 2026-09-10 | 5.05 | 5.04 | 5.10 | 4.98 | -0.20% | 24,590,600 | 124,278,976 | 1.06 |
| 2026-09-09 | 5.04 | 5.05 | 5.07 | 4.99 | +0.40% | 31,124,600 | 156,625,856 | 1.35 |
| 2026-09-08 | 4.93 | 5.03 | 5.08 | 4.91 | +1.82% | 45,899,500 | 230,686,448 | 1.98 |
| 2026-09-07 | 4.82 | 4.94 | 4.99 | 4.81 | +2.28% | 46,553,000 | 229,004,448 | 2.01 |
| 2026-09-04 | 4.78 | 4.83 | 4.92 | 4.75 | +1.26% | 37,788,900 | 183,101,408 | 1.63 |
| 2026-09-03 | 4.76 | 4.77 | 4.83 | 4.75 | +0.42% | 24,809,700 | 118,873,952 | 1.07 |
| 2026-09-02 | 4.85 | 4.75 | 4.88 | 4.70 | -2.46% | 31,881,700 | 151,660,800 | 1.38 |
| 2026-09-01 | 4.78 | 4.87 | 4.91 | 4.76 | +1.46% | 32,410,800 | 156,843,104 | 1.40 |
| 2026-08-31 | 4.76 | 4.80 | 4.84 | 4.72 | +1.69% | 32,429,800 | 155,531,920 | 1.40 |
| 2026-08-28 | 4.65 | 4.72 | 4.76 | 4.64 | +1.07% | 25,322,500 | 118,939,144 | 1.09 |
| 2026-08-27 | 4.64 | 4.67 | 4.68 | 4.57 | +0.65% | 27,332,600 | 126,380,232 | 1.18 |
| 2026-08-26 | 4.60 | 4.64 | 4.66 | 4.57 | +0.87% | 23,167,200 | 106,985,928 | 1.00 |
需要全历史数据与程序化访问？
查看 中国天楹 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=sz000035 获取全部历史日线。