通富微电

sz002156 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）

51.73

涨跌幅

-3.88%

成交量

35,342,800 股

成交额

1,861,538,176 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	53.61	51.73	53.98	51.55	-3.88%	35,342,800	1,861,538,176	2.33
2026-10-13	51.52	53.82	54.75	51.20	+1.15%	54,414,800	2,889,383,680	3.59
2026-10-12	54.78	53.21	55.10	52.89	-4.21%	44,938,000	2,416,934,144	2.96
2026-10-09	55.00	55.55	55.99	52.90	-0.68%	64,999,300	3,539,301,120	4.28
2026-10-08	57.71	55.93	58.13	55.38	-1.70%	51,323,200	2,920,248,320	3.38
2026-09-30	60.27	56.90	60.49	56.78	-5.73%	73,500,100	4,250,938,112	4.84
2026-09-29	58.91	60.36	61.80	58.91	+2.48%	65,917,800	3,986,686,208	4.34
2026-09-28	61.03	58.90	61.36	58.03	-3.47%	53,091,400	3,144,147,456	3.50
2026-09-24	62.49	61.02	62.80	61.00	-2.83%	46,276,300	2,851,632,128	3.05
2026-09-23	63.56	62.80	65.00	62.70	-1.13%	74,530,100	4,738,870,784	4.91
2026-09-22	64.50	63.52	66.07	62.83	+3.82%	141,968,500	9,152,313,344	9.36
2026-09-21	61.90	61.18	61.98	60.70	-0.33%	74,131,900	4,542,612,480	4.89
2026-09-18	59.70	61.38	62.23	58.93	+5.26%	119,168,400	7,245,757,952	7.85
2026-09-17	58.80	58.31	59.54	58.17	-1.52%	52,646,900	3,091,262,976	3.47
2026-09-16	57.38	59.21	59.75	56.91	+3.32%	67,735,500	3,976,653,056	4.46
2026-09-15	56.77	57.31	58.58	56.45	+0.93%	42,120,700	2,422,251,264	2.78
2026-09-14	57.30	56.78	57.88	56.33	-2.10%	37,374,300	2,131,515,904	2.46
2026-09-11	57.01	58.00	58.40	56.22	-0.58%	55,013,000	3,148,497,920	3.63
2026-09-10	57.65	58.34	59.23	57.51	-0.02%	41,421,500	2,422,551,552	2.73
2026-09-09	59.22	58.35	59.80	57.87	+0.05%	47,574,600	2,799,489,792	3.14
2026-09-08	59.15	58.32	60.04	57.97	-1.40%	61,196,400	3,606,341,120	4.03
2026-09-07	57.88	59.15	59.88	57.65	+4.01%	66,352,400	3,893,200,640	4.37
2026-09-04	59.97	56.87	60.66	56.38	-4.47%	82,164,400	4,779,679,232	5.41
2026-09-03	60.60	59.53	60.80	58.85	-0.28%	45,502,900	2,715,820,032	3.00
2026-09-02	60.12	59.70	60.79	59.54	-2.74%	54,134,000	3,250,647,296	3.57
2026-09-01	64.59	61.38	64.60	61.30	-4.93%	79,538,500	4,944,814,592	5.24
2026-08-31	61.42	64.56	64.62	61.40	+1.27%	78,987,000	4,979,182,592	5.21
2026-08-28	63.40	63.75	65.90	63.24	+0.03%	91,780,500	5,905,982,976	6.05
2026-08-27	61.88	63.73	63.87	61.14	+4.05%	86,562,900	5,444,875,264	5.70
2026-08-26	61.97	61.25	62.70	60.39	+0.57%	62,420,300	3,841,890,304	4.11

需要全历史数据与程序化访问？查看通富微电日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002156 获取全部历史日线。