永泰运

sz001228 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）

35.15

涨跌幅

-1.87%

成交量

1,697,100 股

成交额

60,243,208 元

换手率

2.12%

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	36.00	35.15	36.37	35.01	-1.87%	1,697,100	60,243,208	2.12
2026-10-13	35.26	35.82	36.34	34.41	-1.57%	2,846,100	100,730,480	3.56
2026-10-12	38.71	36.39	38.76	36.00	-5.90%	3,113,000	115,627,960	3.90
2026-10-09	37.61	38.67	38.98	36.40	+1.90%	3,213,000	121,731,376	4.02
2026-10-08	38.85	37.95	39.25	37.15	+0.13%	3,789,700	144,904,208	4.75
2026-09-30	37.35	37.90	38.64	37.35	+0.61%	2,599,200	98,722,032	3.25
2026-09-29	36.50	37.67	37.99	35.54	+2.84%	3,576,900	132,740,064	4.48
2026-09-28	37.45	36.63	38.27	36.18	-2.11%	4,099,200	152,033,792	5.13
2026-09-24	37.25	37.42	38.50	36.76	+0.19%	5,221,900	196,025,904	6.54
2026-09-23	34.97	37.35	37.78	34.58	+6.90%	4,899,500	180,865,184	6.13
2026-09-22	34.09	34.94	35.00	33.81	+2.49%	2,664,300	92,054,976	3.34
2026-09-21	33.26	34.09	34.36	33.00	+3.55%	2,848,200	96,794,344	3.57
2026-09-18	33.00	32.92	33.49	32.62	+0.40%	2,359,900	78,095,304	2.95
2026-09-17	32.29	32.79	33.25	32.12	+1.05%	2,453,400	80,042,944	3.07
2026-09-16	32.30	32.45	32.59	31.90	+0.65%	2,428,500	78,454,120	3.04
2026-09-15	32.16	32.24	32.32	31.34	+1.45%	3,120,600	99,357,720	3.91
2026-09-14	31.40	31.78	32.68	30.60	+6.25%	4,667,000	148,074,896	5.84
2026-09-11	29.97	29.91	30.42	28.93	-0.20%	1,921,500	57,251,648	2.41
2026-09-10	30.83	29.97	31.01	29.94	-3.17%	1,746,500	52,872,068	2.19
2026-09-09	31.10	30.95	31.30	30.80	-0.42%	1,521,600	47,195,488	1.91
2026-09-08	31.01	31.08	31.43	30.73	+0.23%	1,858,200	57,762,436	2.33
2026-09-07	29.87	31.01	31.10	29.55	+3.85%	2,649,600	81,210,608	3.32
2026-09-04	28.85	29.86	30.55	28.85	+3.50%	3,603,400	108,345,736	4.51
2026-09-03	28.95	28.85	29.15	28.41	+0.35%	1,712,400	49,170,332	2.14
2026-09-02	28.66	28.75	29.03	28.15	-0.55%	2,807,600	80,249,480	3.52
2026-09-01	29.25	28.91	29.40	28.65	-1.03%	1,278,200	36,957,280	1.60
2026-08-31	29.01	29.21	29.42	28.76	-0.41%	1,661,200	48,490,212	2.08
2026-08-28	28.65	29.33	29.67	28.65	+3.06%	3,257,000	95,434,032	4.08
2026-08-27	28.48	28.46	29.07	28.38	-0.87%	1,694,900	48,525,208	2.12
2026-08-26	29.34	28.71	29.59	28.50	-2.15%	1,929,300	55,794,096	2.42

需要全历史数据与程序化访问？查看永泰运日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz001228 获取全部历史日线。