中泰化学
sz002092 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）
4.35
涨跌幅
-0.46%
成交量
30,275,500 股
成交额
132,366,928 元
换手率
1.18%
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 | 4.35 | 4.35 | 4.42 | 4.32 | -0.46% | 30,275,500 | 132,366,928 | 1.18 |
| 2026-10-13 | 4.33 | 4.37 | 4.39 | 4.26 | +0.23% | 35,675,500 | 154,320,464 | 1.39 |
| 2026-10-12 | 4.49 | 4.36 | 4.52 | 4.36 | -3.33% | 49,695,900 | 220,083,056 | 1.93 |
| 2026-10-09 | 4.47 | 4.51 | 4.52 | 4.43 | +2.04% | 42,326,000 | 189,448,880 | 1.64 |
| 2026-10-08 | 4.40 | 4.42 | 4.54 | 4.39 | +1.14% | 38,374,500 | 171,260,432 | 1.49 |
| 2026-09-30 | 4.32 | 4.37 | 4.39 | 4.31 | +1.39% | 21,952,300 | 95,585,984 | 0.85 |
| 2026-09-29 | 4.30 | 4.31 | 4.34 | 4.28 | +0.23% | 23,310,900 | 100,570,320 | 0.91 |
| 2026-09-28 | 4.35 | 4.30 | 4.36 | 4.23 | -1.15% | 32,600,600 | 139,498,208 | 1.27 |
| 2026-09-24 | 4.41 | 4.35 | 4.42 | 4.32 | -1.36% | 26,108,900 | 113,818,552 | 1.01 |
| 2026-09-23 | 4.50 | 4.41 | 4.51 | 4.40 | -2.43% | 30,645,200 | 136,204,896 | 1.19 |
| 2026-09-22 | 4.58 | 4.52 | 4.58 | 4.49 | -1.53% | 35,375,900 | 160,107,664 | 1.37 |
| 2026-09-21 | 4.41 | 4.59 | 4.60 | 4.38 | +3.85% | 47,330,900 | 212,335,024 | 1.84 |
| 2026-09-18 | 4.40 | 4.42 | 4.46 | 4.38 | +0.45% | 34,277,300 | 151,345,440 | 1.33 |
| 2026-09-17 | 4.45 | 4.40 | 4.48 | 4.36 | -1.79% | 36,326,700 | 160,018,976 | 1.41 |
| 2026-09-16 | 4.43 | 4.48 | 4.51 | 4.40 | +0.45% | 38,061,200 | 170,002,128 | 1.48 |
| 2026-09-15 | 4.62 | 4.46 | 4.62 | 4.44 | -3.46% | 43,977,900 | 198,071,392 | 1.71 |
| 2026-09-14 | 4.67 | 4.62 | 4.70 | 4.58 | -1.28% | 37,034,400 | 171,740,224 | 1.44 |
| 2026-09-11 | 4.82 | 4.68 | 4.86 | 4.66 | -3.51% | 60,305,800 | 284,452,480 | 2.34 |
| 2026-09-10 | 4.99 | 4.85 | 5.04 | 4.84 | -2.61% | 58,023,700 | 285,540,704 | 2.25 |
| 2026-09-09 | 4.99 | 4.98 | 5.05 | 4.92 | +0.20% | 65,611,900 | 326,511,968 | 2.55 |
| 2026-09-08 | 4.82 | 4.97 | 4.98 | 4.80 | +3.11% | 66,264,300 | 325,542,656 | 2.57 |
| 2026-09-07 | 4.85 | 4.82 | 4.88 | 4.78 | -0.62% | 40,767,900 | 196,263,952 | 1.58 |
| 2026-09-04 | 4.84 | 4.85 | 4.96 | 4.76 | +0.83% | 57,643,200 | 279,714,656 | 2.24 |
| 2026-09-03 | 4.84 | 4.81 | 4.90 | 4.76 | +0.21% | 57,984,000 | 279,793,568 | 2.25 |
| 2026-09-02 | 4.93 | 4.80 | 4.97 | 4.69 | -1.84% | 72,493,500 | 346,375,680 | 2.81 |
| 2026-09-01 | 4.90 | 4.89 | 5.02 | 4.86 | -0.20% | 99,633,700 | 491,554,464 | 3.87 |
| 2026-08-31 | 4.82 | 4.90 | 4.96 | 4.66 | +2.08% | 141,456,100 | 686,270,144 | 5.49 |
| 2026-08-28 | 4.59 | 4.80 | 4.82 | 4.54 | +5.26% | 92,566,500 | 435,770,816 | 3.59 |
| 2026-08-27 | 4.50 | 4.56 | 4.58 | 4.46 | +1.11% | 39,456,100 | 178,655,968 | 1.53 |
| 2026-08-26 | 4.41 | 4.51 | 4.53 | 4.39 | +1.12% | 47,160,800 | 211,438,496 | 1.83 |
需要全历史数据与程序化访问？
查看 中泰化学 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=sz002092 获取全部历史日线。