泰慕士
sz001234 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）
23.18
涨跌幅
+2.39%
成交量
7,171,600 股
成交额
163,982,752 元
换手率
7.83%
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 | 22.50 | 23.18 | 23.35 | 22.18 | +2.39% | 7,171,600 | 163,982,752 | 7.83 |
| 2026-10-13 | 22.22 | 22.64 | 22.80 | 21.90 | -0.40% | 5,389,600 | 120,540,552 | 5.89 |
| 2026-10-12 | 23.39 | 22.73 | 23.44 | 22.61 | -4.34% | 6,728,100 | 154,321,568 | 7.35 |
| 2026-10-09 | 23.25 | 23.76 | 23.83 | 22.80 | +2.15% | 9,210,400 | 215,767,424 | 10.06 |
| 2026-10-08 | 24.00 | 23.26 | 24.58 | 23.25 | -9.84% | 12,845,700 | 306,221,056 | 14.03 |
| 2026-09-30 | 28.35 | 25.80 | 28.38 | 25.80 | -10.01% | 11,007,900 | 289,864,064 | 12.03 |
| 2026-09-29 | 30.85 | 28.67 | 32.53 | 28.67 | -10.01% | 20,060,500 | 586,646,144 | 21.91 |
| 2026-09-28 | 31.86 | 31.86 | 31.86 | 31.86 | -10.00% | 10,658,500 | 339,579,808 | 11.64 |
| 2026-09-24 | 35.40 | 35.40 | 35.40 | 35.40 | +10.01% | 2,272,100 | 80,434,536 | 2.48 |
| 2026-09-23 | 32.18 | 32.18 | 32.18 | 32.18 | +10.02% | 2,784,400 | 89,602,960 | 3.04 |
| 2026-09-22 | 28.73 | 29.25 | 29.25 | 28.73 | +10.00% | 4,336,100 | 126,493,344 | 4.74 |
| 2026-09-21 | 24.10 | 26.59 | 26.59 | 24.10 | +10.01% | 3,367,200 | 87,861,880 | 3.68 |
| 2026-09-18 | 23.74 | 24.17 | 24.27 | 23.74 | +1.77% | 2,047,900 | 49,374,316 | 2.24 |
| 2026-09-17 | 22.80 | 23.75 | 23.75 | 22.64 | +4.03% | 2,217,600 | 51,806,692 | 2.42 |
| 2026-09-16 | 22.03 | 22.83 | 23.03 | 21.80 | +3.63% | 1,560,500 | 35,135,504 | 1.70 |
| 2026-09-15 | 22.69 | 22.03 | 22.93 | 21.88 | -3.38% | 1,271,500 | 28,285,486 | 1.39 |
| 2026-09-14 | 22.90 | 22.80 | 23.10 | 22.56 | -0.44% | 1,255,800 | 28,656,184 | 1.37 |
| 2026-09-11 | 23.80 | 22.90 | 24.20 | 22.66 | -3.86% | 2,201,700 | 51,082,636 | 2.41 |
| 2026-09-10 | 23.62 | 23.82 | 23.86 | 23.30 | +1.40% | 1,674,400 | 39,591,144 | 1.83 |
| 2026-09-09 | 23.60 | 23.49 | 23.66 | 23.31 | +0.00% | 1,186,500 | 27,855,858 | 1.30 |
| 2026-09-08 | 23.33 | 23.49 | 23.80 | 23.05 | +1.12% | 1,380,900 | 32,581,832 | 1.51 |
| 2026-09-07 | 23.39 | 23.23 | 23.39 | 22.97 | -0.17% | 967,600 | 22,455,052 | 1.06 |
| 2026-09-04 | 23.33 | 23.27 | 23.60 | 23.08 | +0.43% | 1,173,700 | 27,390,780 | 1.28 |
| 2026-09-03 | 23.69 | 23.17 | 23.95 | 23.10 | -1.86% | 1,391,300 | 32,654,760 | 1.52 |
| 2026-09-02 | 23.35 | 23.61 | 23.88 | 23.07 | +1.33% | 1,922,100 | 45,184,608 | 2.10 |
| 2026-09-01 | 23.33 | 23.30 | 23.48 | 23.15 | -0.13% | 900,700 | 20,992,516 | 0.98 |
| 2026-08-31 | 23.18 | 23.33 | 23.40 | 22.81 | +1.26% | 1,146,800 | 26,535,106 | 1.25 |
| 2026-08-28 | 22.73 | 23.04 | 23.45 | 22.50 | +1.27% | 1,462,400 | 33,606,736 | 1.60 |
| 2026-08-27 | 22.25 | 22.75 | 22.75 | 22.23 | +1.25% | 1,277,800 | 28,686,652 | 1.40 |
| 2026-08-26 | 22.20 | 22.47 | 22.64 | 21.90 | +1.22% | 1,383,800 | 30,962,216 | 1.51 |
需要全历史数据与程序化访问？
查看 泰慕士 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=sz001234 获取全部历史日线。