TCL中环
sz002129 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）
9.51
涨跌幅
+2.04%
成交量
94,322,700 股
成交额
901,485,504 元
换手率
2.33%
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 | 9.27 | 9.51 | 9.74 | 9.22 | +2.04% | 94,322,700 | 901,485,504 | 2.33 |
| 2026-10-13 | 9.19 | 9.32 | 9.41 | 9.14 | -0.21% | 68,604,600 | 636,081,664 | 1.70 |
| 2026-10-12 | 9.69 | 9.34 | 9.73 | 9.33 | -3.61% | 86,991,200 | 828,669,568 | 2.15 |
| 2026-10-09 | 9.26 | 9.69 | 9.70 | 9.26 | +3.42% | 133,413,100 | 1,272,144,256 | 3.30 |
| 2026-10-08 | 9.20 | 9.37 | 9.51 | 9.15 | +1.85% | 101,269,800 | 950,599,168 | 2.51 |
| 2026-09-30 | 9.18 | 9.20 | 9.33 | 9.09 | +0.99% | 65,130,700 | 601,689,408 | 1.61 |
| 2026-09-29 | 9.25 | 9.11 | 9.45 | 9.11 | -0.11% | 81,242,500 | 752,233,216 | 2.01 |
| 2026-09-28 | 9.40 | 9.12 | 9.44 | 9.11 | -2.46% | 68,963,200 | 637,103,424 | 1.71 |
| 2026-09-24 | 9.60 | 9.35 | 9.65 | 9.33 | -2.71% | 65,234,100 | 619,327,488 | 1.61 |
| 2026-09-23 | 9.60 | 9.61 | 9.69 | 9.49 | +0.00% | 92,531,400 | 888,187,648 | 2.29 |
| 2026-09-22 | 9.08 | 9.61 | 9.74 | 9.05 | +6.54% | 218,824,600 | 2,094,824,192 | 5.42 |
| 2026-09-21 | 8.76 | 9.02 | 9.03 | 8.76 | +2.85% | 70,101,500 | 626,111,488 | 1.74 |
| 2026-09-18 | 8.73 | 8.77 | 8.81 | 8.62 | +1.74% | 55,447,600 | 483,748,928 | 1.37 |
| 2026-09-17 | 8.78 | 8.62 | 8.86 | 8.62 | -2.71% | 64,999,000 | 566,237,696 | 1.61 |
| 2026-09-16 | 8.62 | 8.86 | 8.90 | 8.54 | +2.19% | 63,644,500 | 560,068,864 | 1.58 |
| 2026-09-15 | 8.71 | 8.67 | 8.78 | 8.64 | -0.80% | 29,987,400 | 260,960,448 | 0.74 |
| 2026-09-14 | 8.68 | 8.74 | 8.79 | 8.66 | +0.58% | 33,207,300 | 290,222,176 | 0.82 |
| 2026-09-11 | 8.79 | 8.69 | 8.90 | 8.68 | -1.92% | 51,522,700 | 451,144,768 | 1.28 |
| 2026-09-10 | 9.05 | 8.86 | 9.06 | 8.85 | -2.74% | 59,013,600 | 526,127,040 | 1.46 |
| 2026-09-09 | 9.23 | 9.11 | 9.28 | 9.08 | -1.83% | 46,522,300 | 426,031,264 | 1.15 |
| 2026-09-08 | 9.18 | 9.28 | 9.31 | 9.13 | +0.87% | 44,741,100 | 412,904,448 | 1.11 |
| 2026-09-07 | 9.13 | 9.20 | 9.22 | 9.07 | +0.66% | 44,047,500 | 403,832,064 | 1.09 |
| 2026-09-04 | 9.34 | 9.14 | 9.37 | 9.13 | -1.40% | 60,431,700 | 559,717,952 | 1.50 |
| 2026-09-03 | 9.41 | 9.27 | 9.48 | 9.27 | -0.32% | 47,599,400 | 445,200,032 | 1.18 |
| 2026-09-02 | 9.46 | 9.30 | 9.50 | 9.27 | -2.82% | 62,928,500 | 588,520,576 | 1.56 |
| 2026-09-01 | 9.44 | 9.57 | 9.60 | 9.43 | +0.63% | 68,596,600 | 654,161,664 | 1.70 |
| 2026-08-31 | 9.67 | 9.51 | 9.70 | 9.38 | -3.16% | 117,915,000 | 1,116,513,920 | 2.92 |
| 2026-08-28 | 9.19 | 9.82 | 10.00 | 9.14 | +6.86% | 216,653,000 | 2,086,084,224 | 5.36 |
| 2026-08-27 | 9.21 | 9.19 | 9.23 | 9.01 | -0.54% | 84,360,100 | 769,858,752 | 2.09 |
| 2026-08-26 | 9.22 | 9.24 | 9.39 | 9.21 | +0.22% | 60,356,900 | 561,365,824 | 1.49 |
需要全历史数据与程序化访问？
查看 TCL中环 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=sz002129 获取全部历史日线。