中钢天源
sz002057 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）
8.60
涨跌幅
-1.60%
成交量
8,702,300 股
成交额
75,441,632 元
换手率
1.16%
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 | 8.70 | 8.60 | 8.76 | 8.60 | -1.60% | 8,702,300 | 75,441,632 | 1.16 |
| 2026-10-13 | 8.62 | 8.74 | 8.82 | 8.51 | +0.34% | 13,542,800 | 117,098,744 | 1.80 |
| 2026-10-12 | 8.94 | 8.71 | 8.98 | 8.68 | -2.57% | 15,459,900 | 136,165,744 | 2.05 |
| 2026-10-09 | 8.82 | 8.94 | 8.97 | 8.62 | +1.36% | 14,098,300 | 124,331,960 | 1.87 |
| 2026-10-08 | 8.80 | 8.82 | 8.96 | 8.75 | +0.57% | 9,459,200 | 83,664,256 | 1.26 |
| 2026-09-30 | 8.81 | 8.77 | 8.84 | 8.71 | -0.23% | 7,342,800 | 64,452,768 | 0.97 |
| 2026-09-29 | 8.68 | 8.79 | 8.82 | 8.64 | +1.74% | 8,074,300 | 70,769,792 | 1.07 |
| 2026-09-28 | 8.92 | 8.64 | 8.92 | 8.57 | -3.25% | 13,354,200 | 115,905,016 | 1.77 |
| 2026-09-24 | 9.10 | 8.93 | 9.14 | 8.88 | -2.19% | 11,317,200 | 101,656,816 | 1.50 |
| 2026-09-23 | 9.10 | 9.13 | 9.17 | 9.06 | +0.00% | 7,146,400 | 65,159,072 | 0.95 |
| 2026-09-22 | 9.15 | 9.13 | 9.24 | 9.08 | +0.11% | 14,139,800 | 129,209,288 | 1.88 |
| 2026-09-21 | 8.94 | 9.12 | 9.15 | 8.91 | +1.90% | 14,317,500 | 130,202,056 | 1.90 |
| 2026-09-18 | 8.78 | 8.95 | 8.97 | 8.78 | +2.64% | 13,810,400 | 122,709,920 | 1.83 |
| 2026-09-17 | 8.75 | 8.72 | 8.85 | 8.68 | -1.02% | 9,651,700 | 84,345,248 | 1.28 |
| 2026-09-16 | 8.65 | 8.81 | 8.87 | 8.64 | +1.03% | 9,711,100 | 85,115,808 | 1.29 |
| 2026-09-15 | 8.80 | 8.72 | 8.82 | 8.67 | -0.57% | 8,728,300 | 76,414,400 | 1.16 |
| 2026-09-14 | 8.58 | 8.77 | 8.82 | 8.58 | +1.62% | 11,651,800 | 101,762,984 | 1.55 |
| 2026-09-11 | 8.72 | 8.63 | 8.72 | 8.49 | -1.93% | 16,863,800 | 144,724,016 | 2.24 |
| 2026-09-10 | 8.90 | 8.80 | 8.91 | 8.79 | -1.68% | 13,483,900 | 119,106,352 | 1.79 |
| 2026-09-09 | 8.95 | 8.95 | 9.03 | 8.89 | -0.33% | 13,430,900 | 120,176,352 | 1.78 |
| 2026-09-08 | 8.87 | 8.98 | 9.11 | 8.82 | +1.01% | 17,576,100 | 157,544,160 | 2.33 |
| 2026-09-07 | 8.92 | 8.89 | 9.07 | 8.86 | +0.11% | 13,884,700 | 124,015,904 | 1.84 |
| 2026-09-04 | 8.95 | 8.88 | 9.16 | 8.85 | -0.78% | 18,236,800 | 164,055,088 | 2.42 |
| 2026-09-03 | 8.91 | 8.95 | 9.01 | 8.87 | +0.67% | 14,050,000 | 125,694,160 | 1.87 |
| 2026-09-02 | 8.91 | 8.89 | 8.93 | 8.77 | -1.00% | 11,336,400 | 100,395,792 | 1.50 |
| 2026-09-01 | 8.95 | 8.98 | 8.99 | 8.86 | +0.00% | 12,565,200 | 112,347,800 | 1.67 |
| 2026-08-31 | 9.02 | 8.98 | 9.04 | 8.83 | -1.43% | 13,250,600 | 118,538,016 | 1.76 |
| 2026-08-28 | 8.98 | 9.11 | 9.17 | 8.91 | +1.33% | 18,586,700 | 167,746,624 | 2.47 |
| 2026-08-27 | 8.75 | 8.99 | 9.03 | 8.75 | +1.93% | 16,901,500 | 150,734,832 | 2.24 |
| 2026-08-26 | 8.76 | 8.82 | 8.90 | 8.75 | +0.11% | 13,846,100 | 122,239,912 | 1.84 |
需要全历史数据与程序化访问？
查看 中钢天源 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=sz002057 获取全部历史日线。