TCL科技
sz000100 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）
4.46
涨跌幅
-1.11%
成交量
242,505,400 股
成交额
1,086,034,560 元
换手率
1.21%
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 | 4.50 | 4.46 | 4.53 | 4.44 | -1.11% | 242,505,400 | 1,086,034,560 | 1.21 |
| 2026-10-13 | 4.48 | 4.51 | 4.55 | 4.43 | -0.22% | 279,699,300 | 1,258,180,352 | 1.39 |
| 2026-10-12 | 4.64 | 4.52 | 4.64 | 4.51 | -2.59% | 314,118,400 | 1,432,283,648 | 1.56 |
| 2026-10-09 | 4.61 | 4.64 | 4.66 | 4.53 | +0.22% | 376,690,500 | 1,729,526,528 | 1.87 |
| 2026-10-08 | 4.80 | 4.63 | 4.83 | 4.59 | -3.34% | 443,427,400 | 2,076,297,472 | 2.20 |
| 2026-09-30 | 4.79 | 4.79 | 4.84 | 4.76 | +0.42% | 208,331,800 | 1,000,559,232 | 1.04 |
| 2026-09-29 | 4.75 | 4.77 | 4.80 | 4.73 | -0.63% | 229,229,000 | 1,093,347,328 | 1.14 |
| 2026-09-28 | 4.90 | 4.80 | 4.94 | 4.76 | -1.44% | 305,507,400 | 1,472,739,456 | 1.52 |
| 2026-09-24 | 4.93 | 4.87 | 4.94 | 4.87 | -1.22% | 291,835,600 | 1,430,757,120 | 1.45 |
| 2026-09-23 | 5.04 | 4.93 | 5.12 | 4.92 | -1.99% | 397,566,600 | 1,986,954,240 | 1.98 |
| 2026-09-22 | 5.09 | 5.03 | 5.10 | 5.02 | -0.98% | 404,387,600 | 2,046,014,976 | 2.01 |
| 2026-09-21 | 4.98 | 5.08 | 5.09 | 4.98 | +1.80% | 576,234,000 | 2,918,481,152 | 2.86 |
| 2026-09-18 | 4.89 | 4.99 | 5.02 | 4.85 | +3.31% | 717,695,000 | 3,548,343,552 | 3.57 |
| 2026-09-17 | 4.73 | 4.83 | 4.90 | 4.73 | +1.47% | 585,666,500 | 2,841,533,440 | 2.91 |
| 2026-09-16 | 4.72 | 4.76 | 4.78 | 4.68 | +0.63% | 256,235,700 | 1,213,024,128 | 1.27 |
| 2026-09-15 | 4.67 | 4.73 | 4.76 | 4.66 | +1.28% | 320,964,400 | 1,515,619,328 | 1.60 |
| 2026-09-14 | 4.61 | 4.67 | 4.69 | 4.59 | +0.65% | 249,687,100 | 1,163,369,344 | 1.24 |
| 2026-09-11 | 4.65 | 4.64 | 4.66 | 4.57 | -1.07% | 417,398,500 | 1,922,786,304 | 2.08 |
| 2026-09-10 | 4.71 | 4.69 | 4.72 | 4.68 | -1.05% | 255,198,400 | 1,198,652,800 | 1.27 |
| 2026-09-09 | 4.76 | 4.74 | 4.77 | 4.72 | -0.42% | 282,838,700 | 1,341,894,784 | 1.41 |
| 2026-09-08 | 4.81 | 4.76 | 4.83 | 4.74 | -1.04% | 329,097,900 | 1,571,453,824 | 1.64 |
| 2026-09-07 | 4.82 | 4.81 | 4.84 | 4.78 | +0.21% | 288,257,000 | 1,386,874,496 | 1.43 |
| 2026-09-04 | 4.90 | 4.80 | 4.93 | 4.78 | -1.64% | 360,702,700 | 1,752,178,688 | 1.79 |
| 2026-09-03 | 4.92 | 4.88 | 4.95 | 4.85 | -0.20% | 289,500,000 | 1,414,658,176 | 1.44 |
| 2026-09-02 | 4.96 | 4.89 | 4.98 | 4.85 | -2.20% | 383,062,200 | 1,874,491,392 | 1.90 |
| 2026-09-01 | 5.09 | 5.00 | 5.10 | 5.00 | -1.77% | 416,602,400 | 2,098,338,176 | 2.07 |
| 2026-08-31 | 4.94 | 5.09 | 5.10 | 4.92 | +2.62% | 526,203,200 | 2,644,307,968 | 2.62 |
| 2026-08-28 | 4.94 | 4.96 | 4.99 | 4.90 | -0.20% | 368,719,000 | 1,824,666,112 | 1.83 |
| 2026-08-27 | 4.94 | 4.97 | 4.99 | 4.90 | +1.22% | 376,849,500 | 1,863,474,176 | 1.87 |
| 2026-08-26 | 4.91 | 4.91 | 4.96 | 4.89 | +0.00% | 297,900,200 | 1,465,707,392 | 1.48 |
需要全历史数据与程序化访问？
查看 TCL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=sz000100 获取全部历史日线。