传化智联
sz002010 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）
4.58
涨跌幅
-0.43%
成交量
12,121,100 股
成交额
55,653,784 元
换手率
0.44%
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 | 4.59 | 4.58 | 4.62 | 4.55 | -0.43% | 12,121,100 | 55,653,784 | 0.44 |
| 2026-10-13 | 4.62 | 4.60 | 4.64 | 4.55 | -1.08% | 17,793,200 | 81,759,608 | 0.65 |
| 2026-10-12 | 4.60 | 4.65 | 4.66 | 4.60 | +1.09% | 16,529,500 | 76,602,712 | 0.60 |
| 2026-10-09 | 4.58 | 4.60 | 4.61 | 4.53 | +0.44% | 17,384,000 | 79,552,152 | 0.63 |
| 2026-10-08 | 4.60 | 4.58 | 4.65 | 4.54 | -0.43% | 14,389,300 | 66,113,420 | 0.52 |
| 2026-09-30 | 4.57 | 4.60 | 4.62 | 4.57 | +0.66% | 11,135,500 | 51,166,020 | 0.40 |
| 2026-09-29 | 4.46 | 4.57 | 4.59 | 4.46 | +2.24% | 14,585,400 | 66,307,496 | 0.53 |
| 2026-09-28 | 4.49 | 4.47 | 4.53 | 4.43 | -0.45% | 10,411,500 | 46,456,436 | 0.38 |
| 2026-09-24 | 4.55 | 4.49 | 4.56 | 4.48 | -1.32% | 10,337,900 | 46,635,736 | 0.37 |
| 2026-09-23 | 4.58 | 4.55 | 4.60 | 4.55 | -0.66% | 9,768,300 | 44,639,392 | 0.35 |
| 2026-09-22 | 4.60 | 4.58 | 4.63 | 4.57 | -0.22% | 10,057,300 | 46,207,560 | 0.36 |
| 2026-09-21 | 4.55 | 4.59 | 4.62 | 4.53 | +1.10% | 11,963,500 | 54,908,080 | 0.43 |
| 2026-09-18 | 4.52 | 4.54 | 4.56 | 4.52 | +0.44% | 9,998,100 | 45,439,780 | 0.36 |
| 2026-09-17 | 4.51 | 4.52 | 4.54 | 4.47 | -0.44% | 10,880,200 | 48,979,964 | 0.39 |
| 2026-09-16 | 4.55 | 4.54 | 4.57 | 4.48 | -0.44% | 14,117,600 | 63,929,244 | 0.51 |
| 2026-09-15 | 4.60 | 4.56 | 4.61 | 4.53 | -0.87% | 11,026,500 | 50,343,416 | 0.40 |
| 2026-09-14 | 4.58 | 4.60 | 4.63 | 4.57 | +0.22% | 9,496,200 | 43,672,536 | 0.34 |
| 2026-09-11 | 4.69 | 4.59 | 4.71 | 4.56 | -2.75% | 20,294,900 | 93,182,704 | 0.74 |
| 2026-09-10 | 4.72 | 4.72 | 4.74 | 4.68 | -0.42% | 11,123,400 | 52,369,456 | 0.40 |
| 2026-09-09 | 4.76 | 4.74 | 4.77 | 4.71 | -0.63% | 14,527,400 | 68,807,760 | 0.53 |
| 2026-09-08 | 4.70 | 4.77 | 4.78 | 4.65 | +1.71% | 22,224,300 | 105,467,328 | 0.81 |
| 2026-09-07 | 4.61 | 4.69 | 4.79 | 4.59 | +2.40% | 30,631,400 | 143,996,992 | 1.11 |
| 2026-09-04 | 4.58 | 4.58 | 4.65 | 4.56 | +0.44% | 15,596,900 | 72,008,168 | 0.57 |
| 2026-09-03 | 4.61 | 4.56 | 4.65 | 4.56 | -1.08% | 13,784,900 | 63,369,832 | 0.50 |
| 2026-09-02 | 4.73 | 4.61 | 4.74 | 4.58 | -2.74% | 25,412,200 | 117,508,672 | 0.92 |
| 2026-09-01 | 4.71 | 4.74 | 4.79 | 4.69 | +0.42% | 24,254,600 | 115,385,528 | 0.88 |
| 2026-08-31 | 4.70 | 4.72 | 4.74 | 4.64 | +0.00% | 15,437,500 | 72,491,592 | 0.56 |
| 2026-08-28 | 4.74 | 4.72 | 4.75 | 4.66 | -0.42% | 19,459,700 | 91,437,648 | 0.71 |
| 2026-08-27 | 4.77 | 4.74 | 4.79 | 4.68 | -0.84% | 18,047,300 | 85,236,568 | 0.65 |
| 2026-08-26 | 4.70 | 4.78 | 4.80 | 4.69 | +1.70% | 17,261,000 | 82,281,152 | 0.63 |
需要全历史数据与程序化访问？
查看 传化智联 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=sz002010 获取全部历史日线。