泸天化
sz000912 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）
3.84
涨跌幅
-1.54%
成交量
22,390,800 股
成交额
87,063,216 元
换手率
1.43%
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 | 3.89 | 3.84 | 3.98 | 3.82 | -1.54% | 22,390,800 | 87,063,216 | 1.43 |
| 2026-10-13 | 3.81 | 3.90 | 3.92 | 3.76 | +1.56% | 32,754,800 | 126,507,712 | 2.09 |
| 2026-10-12 | 4.06 | 3.84 | 4.06 | 3.82 | -5.42% | 43,741,100 | 171,247,696 | 2.79 |
| 2026-10-09 | 4.01 | 4.06 | 4.06 | 3.91 | +2.27% | 48,409,700 | 193,044,480 | 3.09 |
| 2026-10-08 | 3.91 | 3.97 | 4.05 | 3.90 | +2.32% | 45,543,100 | 180,972,064 | 2.90 |
| 2026-09-30 | 3.89 | 3.88 | 3.92 | 3.85 | +0.00% | 26,576,000 | 103,266,656 | 1.69 |
| 2026-09-29 | 3.86 | 3.88 | 3.91 | 3.83 | +1.04% | 22,170,300 | 85,819,112 | 1.41 |
| 2026-09-28 | 3.91 | 3.84 | 3.92 | 3.81 | -2.29% | 30,583,200 | 117,834,248 | 1.95 |
| 2026-09-24 | 4.00 | 3.93 | 4.03 | 3.90 | -1.75% | 28,568,800 | 112,902,072 | 1.82 |
| 2026-09-23 | 4.18 | 4.00 | 4.18 | 3.98 | -5.21% | 52,015,500 | 210,047,744 | 3.32 |
| 2026-09-22 | 4.15 | 4.22 | 4.28 | 4.11 | +0.96% | 66,053,700 | 276,761,664 | 4.21 |
| 2026-09-21 | 4.00 | 4.18 | 4.21 | 3.99 | +3.72% | 55,639,500 | 228,774,336 | 3.55 |
| 2026-09-18 | 4.01 | 4.03 | 4.10 | 3.97 | -1.71% | 51,552,200 | 207,776,384 | 3.29 |
| 2026-09-17 | 4.01 | 4.10 | 4.13 | 3.98 | +1.23% | 57,347,300 | 232,791,872 | 3.66 |
| 2026-09-16 | 3.97 | 4.05 | 4.08 | 3.97 | +1.25% | 47,635,000 | 192,433,216 | 3.04 |
| 2026-09-15 | 4.20 | 4.00 | 4.21 | 3.99 | -4.53% | 72,832,800 | 296,756,224 | 4.64 |
| 2026-09-14 | 4.38 | 4.19 | 4.42 | 4.16 | -3.46% | 89,336,900 | 378,751,808 | 5.70 |
| 2026-09-11 | 4.64 | 4.34 | 4.69 | 4.27 | -7.26% | 137,335,600 | 604,659,072 | 8.76 |
| 2026-09-10 | 4.80 | 4.68 | 5.16 | 4.68 | -10.00% | 191,013,600 | 928,044,480 | 12.18 |
| 2026-09-09 | 5.20 | 5.20 | 5.20 | 5.01 | +9.94% | 147,929,800 | 767,886,016 | 9.43 |
| 2026-09-08 | 4.31 | 4.73 | 4.73 | 4.29 | +10.00% | 49,073,700 | 227,036,272 | 3.13 |
| 2026-09-07 | 4.25 | 4.30 | 4.45 | 4.22 | +2.14% | 57,467,100 | 247,683,216 | 3.67 |
| 2026-09-04 | 4.16 | 4.21 | 4.37 | 4.11 | +0.48% | 74,381,200 | 317,278,048 | 4.74 |
| 2026-09-03 | 4.36 | 4.19 | 4.40 | 4.16 | -4.34% | 96,073,900 | 406,758,752 | 6.13 |
| 2026-09-02 | 4.60 | 4.38 | 4.66 | 4.29 | -6.41% | 120,448,800 | 530,096,800 | 7.68 |
| 2026-09-01 | 4.39 | 4.68 | 4.84 | 4.39 | +0.86% | 177,174,200 | 815,390,720 | 11.30 |
| 2026-08-31 | 4.27 | 4.64 | 4.80 | 4.21 | +6.42% | 206,092,800 | 936,440,896 | 13.14 |
| 2026-08-28 | 3.99 | 4.36 | 4.36 | 3.93 | +10.10% | 112,857,000 | 474,238,112 | 7.20 |
| 2026-08-27 | 3.87 | 3.96 | 3.97 | 3.86 | +1.54% | 33,097,000 | 130,222,776 | 2.11 |
| 2026-08-26 | 3.82 | 3.90 | 3.99 | 3.79 | -0.51% | 50,195,900 | 196,786,768 | 3.20 |
需要全历史数据与程序化访问？
查看 泸天化 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=sz000912 获取全部历史日线。