天邦食品

sz002124 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）

2.03

涨跌幅

+1.00%

成交量

84,676,000 股

成交额

172,243,392 元

换手率

4.29%

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	2.01	2.03	2.07	2.00	+1.00%	84,676,000	172,243,392	4.29
2026-10-13	1.95	2.01	2.07	1.93	+3.08%	102,892,400	208,133,664	5.22
2026-10-12	1.98	1.95	2.01	1.95	-2.99%	49,672,300	97,963,032	2.52
2026-10-09	1.95	2.01	2.01	1.92	+3.08%	70,454,600	138,194,176	3.57
2026-10-08	1.98	1.95	2.00	1.94	-1.52%	51,392,600	101,285,320	2.61
2026-09-30	2.00	1.98	2.01	1.96	-1.00%	61,110,700	120,950,584	3.10
2026-09-29	2.00	2.00	2.02	1.99	+0.00%	51,693,300	103,280,520	2.62
2026-09-28	2.05	2.00	2.05	1.99	-3.38%	76,864,500	154,217,424	3.90
2026-09-24	2.02	2.07	2.11	2.00	+1.47%	118,769,800	242,397,696	6.02
2026-09-23	2.14	2.04	2.15	2.03	-5.99%	178,402,300	370,486,336	9.04
2026-09-22	2.15	2.17	2.22	2.11	-5.65%	226,847,000	490,122,144	11.50
2026-09-21	2.25	2.30	2.30	2.22	+2.22%	100,833,100	229,173,296	5.11
2026-09-18	2.23	2.25	2.26	2.21	+0.45%	71,467,200	160,069,936	3.62
2026-09-17	2.23	2.24	2.26	2.18	+0.45%	94,924,300	210,265,904	4.81
2026-09-16	2.22	2.23	2.25	2.19	-0.45%	80,940,800	179,860,608	4.10
2026-09-15	2.31	2.24	2.37	2.23	-3.03%	115,363,300	263,839,312	5.85
2026-09-14	2.33	2.31	2.35	2.28	-1.28%	76,521,600	176,454,448	3.88
2026-09-11	2.41	2.34	2.43	2.31	-2.90%	102,635,200	241,230,976	5.20
2026-09-10	2.52	2.41	2.54	2.40	-4.37%	126,650,700	308,532,000	6.42
2026-09-09	2.50	2.52	2.55	2.47	+0.00%	165,264,600	415,157,920	8.38
2026-09-08	2.58	2.52	2.61	2.47	-0.79%	277,514,100	701,576,512	14.07
2026-09-07	2.60	2.54	2.66	2.47	+4.96%	420,891,500	1,086,084,352	21.34
2026-09-04	2.26	2.42	2.42	2.24	+10.00%	288,663,900	686,686,400	14.64
2026-09-03	2.27	2.20	2.28	2.18	-3.08%	100,389,100	221,662,368	5.09
2026-09-02	2.34	2.27	2.36	2.26	-3.40%	101,228,600	233,004,832	5.13
2026-09-01	2.32	2.35	2.38	2.30	+1.29%	106,899,800	251,610,816	5.42
2026-08-31	2.34	2.32	2.37	2.30	-1.28%	66,643,600	155,251,008	3.38
2026-08-28	2.33	2.35	2.36	2.28	+1.73%	65,039,000	151,339,792	3.30
2026-08-27	2.26	2.31	2.32	2.24	+2.21%	78,865,800	180,744,288	4.00
2026-08-26	2.26	2.26	2.33	2.25	-0.88%	60,563,500	138,084,320	3.07

需要全历史数据与程序化访问？查看天邦食品日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002124 获取全部历史日线。