天奇股份

sz002009 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）

14.86

涨跌幅

-2.56%

成交量

6,109,200 股

成交额

91,804,272 元

换手率

1.72%

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	15.23	14.86	15.28	14.86	-2.56%	6,109,200	91,804,272	1.72
2026-10-13	15.31	15.25	15.39	14.83	-1.36%	9,539,000	144,143,664	2.69
2026-10-12	15.60	15.46	15.63	15.22	-0.96%	6,390,000	98,391,880	1.80
2026-10-09	15.40	15.61	15.64	14.81	+1.83%	11,535,100	175,800,224	3.26
2026-10-08	15.56	15.33	15.74	15.24	-1.03%	8,379,700	129,544,640	2.37
2026-09-30	15.46	15.49	15.98	15.29	+0.78%	11,305,500	176,719,776	3.19
2026-09-29	15.53	15.37	15.55	15.20	+0.07%	7,928,500	122,122,760	2.24
2026-09-28	15.49	15.36	15.83	15.29	-0.84%	11,260,300	174,999,264	3.18
2026-09-24	15.62	15.49	15.91	15.47	-1.09%	7,723,500	121,141,968	2.18
2026-09-23	15.63	15.66	15.75	15.46	+0.26%	6,003,600	93,556,920	1.69
2026-09-22	15.80	15.62	15.96	15.58	-1.20%	6,043,500	94,979,104	1.71
2026-09-21	15.61	15.81	15.95	15.59	+1.48%	7,486,000	118,294,648	2.11
2026-09-18	15.55	15.58	15.78	15.51	+0.39%	6,009,900	93,798,632	1.70
2026-09-17	15.45	15.52	15.61	15.29	+0.45%	7,142,900	110,660,672	2.02
2026-09-16	15.16	15.45	15.57	15.03	+1.85%	6,626,500	101,683,568	1.87
2026-09-15	15.32	15.17	15.43	15.16	-1.75%	5,258,200	80,380,536	1.48
2026-09-14	15.42	15.44	15.61	15.29	+0.06%	5,060,300	78,267,408	1.43
2026-09-11	15.63	15.43	15.66	15.18	-2.09%	7,313,200	112,401,480	2.06
2026-09-10	16.00	15.76	16.06	15.76	-2.17%	6,203,700	98,287,184	1.75
2026-09-09	16.21	16.11	16.30	16.03	-0.80%	6,020,700	97,187,344	1.70
2026-09-08	16.34	16.24	16.44	16.21	-0.67%	6,821,000	111,169,248	1.93
2026-09-07	16.30	16.35	16.62	16.21	+0.31%	8,726,000	143,518,064	2.46
2026-09-04	16.75	16.30	16.79	16.21	-1.57%	8,123,200	134,507,472	2.29
2026-09-03	16.49	16.56	16.96	16.43	+0.98%	8,349,600	139,016,800	2.36
2026-09-02	16.44	16.40	16.52	16.18	-0.67%	5,527,300	90,411,320	1.56
2026-09-01	16.60	16.51	16.85	16.48	-0.60%	6,584,000	109,335,416	1.86
2026-08-31	16.29	16.61	16.66	16.23	+0.85%	6,665,100	110,042,848	1.88
2026-08-28	16.67	16.47	16.72	16.45	-1.20%	6,849,300	113,398,280	1.93
2026-08-27	16.63	16.67	16.74	16.50	+1.15%	7,723,100	128,435,184	2.18
2026-08-26	16.84	16.48	16.88	16.18	-1.26%	10,409,500	171,872,464	2.94

需要全历史数据与程序化访问？查看天奇股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002009 获取全部历史日线。