钛能化学

sz002145 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）

4.38

涨跌幅

-2.88%

成交量

39,893,700 股

成交额

177,156,192 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	4.48	4.38	4.52	4.37	-2.88%	39,893,700	177,156,192	1.05
2026-10-13	4.58	4.51	4.60	4.44	-2.38%	55,889,000	252,174,736	1.47
2026-10-12	4.75	4.62	4.82	4.60	-2.53%	53,903,800	251,896,848	1.42
2026-10-09	4.64	4.74	4.76	4.61	+1.50%	64,181,900	300,107,360	1.69
2026-10-08	4.60	4.67	4.67	4.54	+1.74%	59,685,800	275,167,136	1.57
2026-09-30	4.60	4.59	4.64	4.57	-0.22%	40,716,600	187,647,920	1.07
2026-09-29	4.60	4.60	4.67	4.57	-0.86%	49,959,500	230,139,280	1.31
2026-09-28	4.80	4.64	4.82	4.59	-3.93%	86,016,500	400,973,856	2.26
2026-09-24	4.83	4.83	4.99	4.81	-0.62%	87,880,200	429,984,992	2.31
2026-09-23	4.77	4.86	4.90	4.75	+3.40%	100,624,900	487,586,624	2.64
2026-09-22	4.85	4.70	4.89	4.69	-3.09%	96,441,400	460,825,760	2.53
2026-09-21	4.62	4.85	4.88	4.62	+5.43%	126,430,300	601,145,920	3.32
2026-09-18	4.59	4.60	4.69	4.57	+0.44%	89,943,300	416,317,696	2.36
2026-09-17	4.48	4.58	4.60	4.43	+3.62%	106,251,300	480,571,200	2.79
2026-09-16	4.32	4.42	4.47	4.28	+2.55%	76,505,800	336,131,584	2.01
2026-09-15	4.29	4.31	4.35	4.28	+0.47%	34,554,300	148,800,800	0.91
2026-09-14	4.16	4.29	4.31	4.14	+2.88%	42,364,900	180,304,208	1.11
2026-09-11	4.25	4.17	4.25	4.13	-2.34%	47,109,800	196,272,944	1.24
2026-09-10	4.30	4.27	4.30	4.26	-0.93%	26,564,700	113,524,880	0.70
2026-09-09	4.30	4.31	4.34	4.29	-0.23%	27,554,800	118,760,472	0.72
2026-09-08	4.27	4.32	4.34	4.26	+1.17%	33,216,000	143,363,552	0.87
2026-09-07	4.27	4.27	4.30	4.26	-0.23%	27,831,800	119,102,168	0.73
2026-09-04	4.31	4.28	4.35	4.27	-0.70%	39,210,300	169,092,096	1.03
2026-09-03	4.33	4.31	4.36	4.29	-0.46%	27,605,100	119,160,464	0.73
2026-09-02	4.38	4.33	4.40	4.30	-1.37%	34,669,800	150,067,840	0.91
2026-09-01	4.35	4.39	4.43	4.35	+0.46%	35,835,900	157,587,680	0.94
2026-08-31	4.41	4.37	4.42	4.32	-1.13%	37,337,400	162,450,240	0.98
2026-08-28	4.39	4.42	4.44	4.37	+0.45%	31,184,900	137,467,088	0.82
2026-08-27	4.38	4.40	4.42	4.34	-0.23%	29,234,000	127,984,304	0.77
2026-08-26	4.35	4.41	4.44	4.32	+1.38%	35,713,600	157,009,360	0.94

需要全历史数据与程序化访问？查看钛能化学日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002145 获取全部历史日线。