泰达股份
sz000652 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）
3.37
涨跌幅
+0.30%
成交量
10,297,100 股
成交额
34,654,396 元
换手率
0.71%
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 | 3.36 | 3.37 | 3.40 | 3.34 | +0.30% | 10,297,100 | 34,654,396 | 0.71 |
| 2026-10-13 | 3.33 | 3.36 | 3.39 | 3.29 | +0.30% | 12,319,600 | 41,147,764 | 0.84 |
| 2026-10-12 | 3.38 | 3.35 | 3.39 | 3.34 | -0.89% | 7,961,300 | 26,737,610 | 0.55 |
| 2026-10-09 | 3.35 | 3.38 | 3.38 | 3.30 | +1.81% | 12,028,400 | 40,231,048 | 0.82 |
| 2026-10-08 | 3.38 | 3.32 | 3.40 | 3.30 | -0.30% | 11,479,300 | 38,441,212 | 0.79 |
| 2026-09-30 | 3.36 | 3.33 | 3.36 | 3.30 | -0.30% | 9,999,100 | 33,299,668 | 0.69 |
| 2026-09-29 | 3.27 | 3.34 | 3.35 | 3.27 | +2.14% | 11,861,000 | 39,476,492 | 0.81 |
| 2026-09-28 | 3.31 | 3.27 | 3.33 | 3.25 | -1.21% | 7,956,100 | 26,088,448 | 0.55 |
| 2026-09-24 | 3.34 | 3.31 | 3.35 | 3.28 | -0.60% | 9,409,200 | 31,139,108 | 0.65 |
| 2026-09-23 | 3.40 | 3.33 | 3.40 | 3.33 | -1.77% | 11,900,100 | 39,941,648 | 0.82 |
| 2026-09-22 | 3.41 | 3.39 | 3.43 | 3.37 | -0.88% | 10,001,600 | 33,907,880 | 0.69 |
| 2026-09-21 | 3.35 | 3.42 | 3.43 | 3.34 | +2.09% | 13,024,500 | 44,144,316 | 0.89 |
| 2026-09-18 | 3.34 | 3.35 | 3.37 | 3.33 | +0.60% | 9,684,500 | 32,424,622 | 0.66 |
| 2026-09-17 | 3.33 | 3.33 | 3.36 | 3.30 | -0.30% | 10,388,000 | 34,573,928 | 0.71 |
| 2026-09-16 | 3.35 | 3.34 | 3.36 | 3.30 | +0.00% | 9,876,900 | 32,970,492 | 0.68 |
| 2026-09-15 | 3.42 | 3.34 | 3.43 | 3.34 | -2.91% | 16,170,300 | 54,590,740 | 1.11 |
| 2026-09-14 | 3.42 | 3.44 | 3.46 | 3.40 | +0.00% | 12,452,300 | 42,697,108 | 0.85 |
| 2026-09-11 | 3.55 | 3.44 | 3.56 | 3.40 | -3.37% | 22,937,500 | 78,971,784 | 1.57 |
| 2026-09-10 | 3.60 | 3.56 | 3.61 | 3.55 | -1.39% | 11,791,800 | 42,218,280 | 0.81 |
| 2026-09-09 | 3.60 | 3.61 | 3.62 | 3.55 | +0.56% | 13,532,400 | 48,611,928 | 0.93 |
| 2026-09-08 | 3.50 | 3.59 | 3.62 | 3.49 | +2.28% | 20,570,600 | 73,506,056 | 1.41 |
| 2026-09-07 | 3.49 | 3.51 | 3.51 | 3.47 | +0.57% | 8,319,300 | 29,028,396 | 0.57 |
| 2026-09-04 | 3.48 | 3.49 | 3.53 | 3.46 | +0.87% | 11,655,000 | 40,872,564 | 0.80 |
| 2026-09-03 | 3.52 | 3.46 | 3.54 | 3.46 | -1.70% | 9,879,100 | 34,512,816 | 0.68 |
| 2026-09-02 | 3.53 | 3.52 | 3.54 | 3.48 | -1.12% | 10,330,900 | 36,228,716 | 0.71 |
| 2026-09-01 | 3.51 | 3.56 | 3.56 | 3.48 | +1.71% | 12,624,100 | 44,732,288 | 0.87 |
| 2026-08-31 | 3.54 | 3.50 | 3.55 | 3.49 | -1.13% | 10,371,700 | 36,396,864 | 0.71 |
| 2026-08-28 | 3.50 | 3.54 | 3.55 | 3.49 | +0.57% | 12,410,700 | 43,792,268 | 0.85 |
| 2026-08-27 | 3.51 | 3.52 | 3.52 | 3.48 | +0.57% | 8,802,800 | 30,819,500 | 0.60 |
| 2026-08-26 | 3.47 | 3.50 | 3.53 | 3.47 | +0.86% | 10,255,300 | 35,977,176 | 0.70 |
需要全历史数据与程序化访问？
查看 泰达股份 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=sz000652 获取全部历史日线。