天康生物
sz002100 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）
7.56
涨跌幅
-0.40%
成交量
14,372,000 股
成交额
108,863,904 元
换手率
1.05%
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 | 7.56 | 7.56 | 7.72 | 7.51 | -0.40% | 14,372,000 | 108,863,904 | 1.05 |
| 2026-10-13 | 7.64 | 7.59 | 7.84 | 7.57 | -1.68% | 18,246,100 | 139,914,784 | 1.34 |
| 2026-10-12 | 7.67 | 7.72 | 7.94 | 7.67 | +0.52% | 19,157,800 | 149,445,664 | 1.40 |
| 2026-10-09 | 7.67 | 7.68 | 7.74 | 7.53 | +0.79% | 16,788,400 | 128,198,024 | 1.23 |
| 2026-10-08 | 7.88 | 7.62 | 7.93 | 7.55 | -3.18% | 15,715,400 | 121,313,232 | 1.15 |
| 2026-09-30 | 7.87 | 7.87 | 8.02 | 7.83 | +0.00% | 14,998,900 | 118,881,744 | 1.10 |
| 2026-09-29 | 7.81 | 7.87 | 7.91 | 7.74 | +0.13% | 19,963,100 | 156,135,856 | 1.46 |
| 2026-09-28 | 7.55 | 7.86 | 7.92 | 7.51 | +3.69% | 23,303,600 | 180,564,064 | 1.71 |
| 2026-09-24 | 7.70 | 7.58 | 7.74 | 7.54 | -2.07% | 12,400,200 | 94,306,560 | 0.91 |
| 2026-09-23 | 7.85 | 7.74 | 7.91 | 7.73 | -1.40% | 12,097,600 | 94,097,272 | 0.89 |
| 2026-09-22 | 7.92 | 7.85 | 8.01 | 7.76 | -1.01% | 18,066,600 | 141,902,896 | 1.32 |
| 2026-09-21 | 7.58 | 7.93 | 7.95 | 7.55 | +4.34% | 24,329,600 | 190,480,464 | 1.78 |
| 2026-09-18 | 7.52 | 7.60 | 7.70 | 7.50 | +0.26% | 19,413,500 | 147,509,760 | 1.42 |
| 2026-09-17 | 7.57 | 7.58 | 7.73 | 7.44 | -0.66% | 26,094,900 | 197,605,232 | 1.91 |
| 2026-09-16 | 7.99 | 7.63 | 8.03 | 7.51 | -4.51% | 41,664,300 | 319,297,440 | 3.05 |
| 2026-09-15 | 7.99 | 7.99 | 8.09 | 7.90 | +0.00% | 17,654,300 | 141,528,816 | 1.29 |
| 2026-09-14 | 8.05 | 7.99 | 8.17 | 7.95 | -0.50% | 19,099,300 | 153,197,552 | 1.40 |
| 2026-09-11 | 8.20 | 8.03 | 8.23 | 8.01 | -2.43% | 23,739,900 | 191,735,200 | 1.74 |
| 2026-09-10 | 8.33 | 8.23 | 8.40 | 8.19 | -1.32% | 22,858,100 | 189,009,472 | 1.67 |
| 2026-09-09 | 8.28 | 8.34 | 8.47 | 8.27 | +0.36% | 22,821,300 | 191,066,064 | 1.67 |
| 2026-09-08 | 8.41 | 8.31 | 8.44 | 8.27 | -0.95% | 26,874,900 | 223,895,360 | 1.97 |
| 2026-09-07 | 8.41 | 8.39 | 8.53 | 8.28 | -0.24% | 39,874,000 | 335,438,048 | 2.92 |
| 2026-09-04 | 7.90 | 8.41 | 8.48 | 7.79 | +6.59% | 71,972,000 | 596,228,288 | 5.27 |
| 2026-09-03 | 7.85 | 7.89 | 7.92 | 7.67 | +0.51% | 27,670,900 | 216,218,960 | 2.03 |
| 2026-09-02 | 7.94 | 7.85 | 8.05 | 7.84 | -1.51% | 27,569,500 | 218,244,528 | 2.02 |
| 2026-09-01 | 7.88 | 7.97 | 7.99 | 7.79 | +1.53% | 33,638,200 | 265,831,024 | 2.46 |
| 2026-08-31 | 7.50 | 7.85 | 7.86 | 7.39 | +5.23% | 52,078,000 | 403,154,304 | 3.81 |
| 2026-08-28 | 7.40 | 7.46 | 7.49 | 7.20 | +0.81% | 27,589,600 | 202,510,832 | 2.02 |
| 2026-08-27 | 7.29 | 7.40 | 7.45 | 7.20 | +0.82% | 22,071,800 | 161,987,904 | 1.62 |
| 2026-08-26 | 7.21 | 7.34 | 7.39 | 7.20 | +1.10% | 17,919,700 | 131,325,184 | 1.31 |
需要全历史数据与程序化访问？
查看 天康生物 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=sz002100 获取全部历史日线。