通达创智
sz001368 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）
38.34
涨跌幅
-2.94%
成交量
5,399,500 股
成交额
208,770,288 元
换手率
5.00%
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 | 38.50 | 38.34 | 39.58 | 37.77 | -2.94% | 5,399,500 | 208,770,288 | 5.00 |
| 2026-10-13 | 36.79 | 39.50 | 40.55 | 36.21 | +5.08% | 7,042,900 | 270,093,568 | 6.52 |
| 2026-10-12 | 38.86 | 37.59 | 38.97 | 36.01 | -2.72% | 5,782,100 | 215,931,584 | 5.35 |
| 2026-10-09 | 37.27 | 38.64 | 39.37 | 34.87 | +3.98% | 8,985,300 | 331,357,920 | 8.31 |
| 2026-10-08 | 34.86 | 37.16 | 40.10 | 34.86 | +0.84% | 10,869,700 | 412,551,360 | 10.06 |
| 2026-09-30 | 37.02 | 36.85 | 39.90 | 36.61 | -2.05% | 11,818,000 | 448,206,976 | 10.93 |
| 2026-09-29 | 39.72 | 37.62 | 39.72 | 37.62 | -10.00% | 1,761,500 | 66,977,308 | 1.63 |
| 2026-09-28 | 38.15 | 41.80 | 41.80 | 38.15 | +10.00% | 11,489,000 | 459,326,880 | 10.63 |
| 2026-09-24 | 37.52 | 38.00 | 39.78 | 35.90 | +1.25% | 9,605,800 | 368,731,424 | 8.89 |
| 2026-09-23 | 34.48 | 37.53 | 37.88 | 33.98 | +7.72% | 8,879,100 | 325,440,768 | 8.22 |
| 2026-09-22 | 33.18 | 34.84 | 35.61 | 33.06 | +4.62% | 5,533,700 | 191,593,808 | 5.12 |
| 2026-09-21 | 32.23 | 33.30 | 33.50 | 31.75 | +2.62% | 5,320,300 | 175,458,576 | 4.92 |
| 2026-09-18 | 31.53 | 32.45 | 33.19 | 31.53 | +2.95% | 6,007,100 | 195,750,224 | 5.56 |
| 2026-09-17 | 30.35 | 31.52 | 32.58 | 29.88 | +3.04% | 5,290,900 | 165,969,888 | 4.90 |
| 2026-09-16 | 29.13 | 30.59 | 30.78 | 28.87 | +5.45% | 4,502,600 | 135,908,640 | 4.17 |
| 2026-09-15 | 29.03 | 29.01 | 29.53 | 28.50 | -0.03% | 3,156,000 | 91,332,488 | 2.92 |
| 2026-09-14 | 27.70 | 29.02 | 29.33 | 26.88 | +6.50% | 4,916,200 | 139,291,728 | 4.55 |
| 2026-09-11 | 27.50 | 27.25 | 27.50 | 26.35 | -0.37% | 2,981,400 | 80,265,376 | 2.76 |
| 2026-09-10 | 26.62 | 27.35 | 27.63 | 26.40 | +0.44% | 4,732,800 | 128,095,808 | 4.38 |
| 2026-09-09 | 25.40 | 27.23 | 27.32 | 25.20 | +6.62% | 8,077,000 | 212,386,064 | 7.47 |
| 2026-09-08 | 24.23 | 25.54 | 26.50 | 24.04 | +6.02% | 7,718,500 | 198,752,736 | 7.14 |
| 2026-09-07 | 23.90 | 24.09 | 24.38 | 23.75 | +0.88% | 1,203,500 | 29,053,000 | 1.11 |
| 2026-09-04 | 24.14 | 23.88 | 24.54 | 23.84 | -0.54% | 1,541,100 | 37,259,392 | 1.43 |
| 2026-09-03 | 23.80 | 24.01 | 24.47 | 23.61 | +1.05% | 1,934,300 | 46,435,936 | 1.79 |
| 2026-09-02 | 23.61 | 23.76 | 23.98 | 23.30 | -0.34% | 1,411,700 | 33,429,822 | 1.31 |
| 2026-09-01 | 23.58 | 23.84 | 24.10 | 23.58 | +0.08% | 1,659,000 | 39,557,260 | 1.53 |
| 2026-08-31 | 23.07 | 23.82 | 24.28 | 22.95 | +2.45% | 2,865,000 | 68,115,424 | 2.65 |
| 2026-08-28 | 22.88 | 23.25 | 23.30 | 22.80 | +2.29% | 1,138,600 | 26,274,386 | 1.05 |
| 2026-08-27 | 22.94 | 22.73 | 22.99 | 22.70 | -0.83% | 1,370,700 | 31,246,362 | 1.27 |
| 2026-08-26 | 23.12 | 22.92 | 23.34 | 22.77 | -0.91% | 1,261,600 | 28,981,312 | 1.17 |
需要全历史数据与程序化访问？
查看 通达创智 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=sz001368 获取全部历史日线。