拓山重工
sz001226 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）
41.51
涨跌幅
+2.22%
成交量
1,407,600 股
成交额
58,180,800 元
换手率
3.96%
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 | 40.86 | 41.51 | 42.62 | 40.11 | +2.22% | 1,407,600 | 58,180,800 | 3.96 |
| 2026-10-13 | 41.00 | 40.61 | 41.41 | 38.14 | +0.77% | 1,090,700 | 43,865,740 | 3.07 |
| 2026-10-12 | 41.47 | 40.30 | 42.11 | 40.22 | -2.82% | 870,500 | 35,769,528 | 2.45 |
| 2026-10-09 | 43.08 | 41.47 | 43.08 | 39.70 | -3.74% | 1,086,400 | 44,672,496 | 3.06 |
| 2026-10-08 | 45.62 | 43.08 | 45.62 | 42.52 | -5.73% | 1,097,400 | 48,353,708 | 3.09 |
| 2026-09-30 | 48.30 | 45.70 | 48.39 | 45.53 | -4.45% | 1,126,800 | 52,434,856 | 3.17 |
| 2026-09-29 | 46.19 | 47.83 | 47.99 | 45.00 | +3.98% | 1,445,900 | 67,928,456 | 4.07 |
| 2026-09-28 | 46.71 | 46.00 | 48.43 | 45.50 | -1.48% | 1,247,600 | 58,568,516 | 3.51 |
| 2026-09-24 | 46.22 | 46.69 | 47.44 | 45.45 | +0.41% | 1,050,300 | 48,809,564 | 2.96 |
| 2026-09-23 | 46.15 | 46.50 | 47.44 | 45.46 | +0.76% | 992,700 | 46,013,512 | 2.80 |
| 2026-09-22 | 46.72 | 46.15 | 46.72 | 45.60 | +0.13% | 384,700 | 17,678,266 | 1.08 |
| 2026-09-21 | 45.99 | 46.09 | 46.67 | 44.60 | +0.20% | 852,500 | 38,891,164 | 2.40 |
| 2026-09-18 | 44.99 | 46.00 | 46.26 | 44.84 | +2.93% | 887,500 | 40,514,336 | 2.50 |
| 2026-09-17 | 42.91 | 44.69 | 45.36 | 42.91 | +2.83% | 1,007,200 | 44,639,256 | 2.84 |
| 2026-09-16 | 43.99 | 43.46 | 44.96 | 43.44 | -1.41% | 995,300 | 43,692,128 | 2.80 |
| 2026-09-15 | 46.72 | 44.08 | 46.72 | 43.96 | -3.97% | 846,200 | 37,809,144 | 2.38 |
| 2026-09-14 | 45.00 | 45.90 | 45.99 | 44.22 | +2.00% | 723,700 | 32,794,476 | 2.04 |
| 2026-09-11 | 45.71 | 45.00 | 45.71 | 43.60 | -1.73% | 715,500 | 31,787,020 | 2.02 |
| 2026-09-10 | 46.72 | 45.79 | 46.72 | 45.52 | -1.97% | 591,100 | 27,276,920 | 1.67 |
| 2026-09-09 | 46.60 | 46.71 | 47.39 | 46.43 | -0.26% | 504,100 | 23,613,572 | 1.42 |
| 2026-09-08 | 47.17 | 46.83 | 47.51 | 46.60 | -0.26% | 590,900 | 27,755,100 | 1.66 |
| 2026-09-07 | 47.41 | 46.95 | 48.17 | 45.86 | -0.99% | 941,900 | 44,374,932 | 2.65 |
| 2026-09-04 | 48.38 | 47.42 | 49.52 | 47.03 | -2.43% | 1,109,300 | 53,420,180 | 3.12 |
| 2026-09-03 | 47.85 | 48.60 | 48.80 | 47.70 | +1.19% | 639,700 | 30,951,198 | 1.80 |
| 2026-09-02 | 47.68 | 48.03 | 49.00 | 47.52 | -0.31% | 695,100 | 33,431,018 | 1.96 |
| 2026-09-01 | 48.84 | 48.18 | 49.49 | 47.92 | -0.56% | 597,800 | 28,966,924 | 1.68 |
| 2026-08-31 | 45.50 | 48.45 | 49.50 | 45.45 | +5.53% | 1,366,100 | 66,078,072 | 3.85 |
| 2026-08-28 | 45.49 | 45.91 | 46.62 | 45.24 | +0.55% | 601,200 | 27,651,204 | 1.69 |
| 2026-08-27 | 45.91 | 45.66 | 46.57 | 45.21 | -0.54% | 650,200 | 29,816,966 | 1.83 |
| 2026-08-26 | 46.79 | 45.91 | 46.79 | 45.35 | -1.88% | 439,300 | 20,194,876 | 1.24 |
需要全历史数据与程序化访问？
查看 拓山重工 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=sz001226 获取全部历史日线。