中天服务
sz002188 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）
5.66
涨跌幅
-1.91%
成交量
16,068,300 股
成交额
92,273,680 元
换手率
6.24%
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 | 5.76 | 5.66 | 5.86 | 5.65 | -1.91% | 16,068,300 | 92,273,680 | 6.24 |
| 2026-10-13 | 5.64 | 5.77 | 5.83 | 5.50 | +1.05% | 21,635,100 | 123,245,944 | 8.41 |
| 2026-10-12 | 5.95 | 5.71 | 5.98 | 5.65 | -3.71% | 29,095,600 | 167,985,280 | 11.31 |
| 2026-10-09 | 5.90 | 5.93 | 6.20 | 5.63 | -0.67% | 47,623,400 | 278,871,808 | 18.50 |
| 2026-10-08 | 5.99 | 5.97 | 6.52 | 5.83 | -6.72% | 78,019,600 | 478,218,176 | 30.32 |
| 2026-09-30 | 5.82 | 6.40 | 6.40 | 5.66 | +9.97% | 23,504,900 | 144,708,000 | 9.13 |
| 2026-09-29 | 5.58 | 5.82 | 5.89 | 5.55 | +4.49% | 11,242,900 | 64,812,104 | 4.37 |
| 2026-09-28 | 5.60 | 5.57 | 5.70 | 5.48 | -0.36% | 8,725,300 | 48,515,596 | 3.39 |
| 2026-09-24 | 5.63 | 5.59 | 5.69 | 5.50 | -2.10% | 13,189,200 | 73,993,616 | 5.12 |
| 2026-09-23 | 5.57 | 5.71 | 5.96 | 5.54 | +1.78% | 13,726,400 | 78,471,560 | 5.33 |
| 2026-09-22 | 5.56 | 5.61 | 5.65 | 5.48 | +0.18% | 9,085,000 | 50,758,688 | 3.53 |
| 2026-09-21 | 5.37 | 5.60 | 5.62 | 5.37 | +4.28% | 10,499,000 | 57,839,668 | 4.08 |
| 2026-09-18 | 5.42 | 5.37 | 5.50 | 5.35 | -0.56% | 6,950,500 | 37,656,908 | 2.70 |
| 2026-09-17 | 5.27 | 5.40 | 5.43 | 5.19 | +2.08% | 9,022,100 | 47,954,988 | 3.51 |
| 2026-09-16 | 5.11 | 5.29 | 5.32 | 5.05 | +2.72% | 10,907,000 | 57,108,884 | 4.24 |
| 2026-09-15 | 5.45 | 5.15 | 5.47 | 5.11 | -6.02% | 11,955,200 | 62,723,192 | 4.65 |
| 2026-09-14 | 5.43 | 5.48 | 5.53 | 5.36 | +1.29% | 8,858,500 | 48,329,008 | 3.44 |
| 2026-09-11 | 5.59 | 5.41 | 5.60 | 5.30 | -3.74% | 12,593,400 | 68,172,240 | 4.89 |
| 2026-09-10 | 5.65 | 5.62 | 5.71 | 5.61 | -0.88% | 6,977,300 | 39,422,048 | 2.71 |
| 2026-09-09 | 5.73 | 5.67 | 5.77 | 5.66 | -1.73% | 6,515,600 | 37,172,992 | 2.53 |
| 2026-09-08 | 5.65 | 5.77 | 5.78 | 5.65 | +2.12% | 7,132,300 | 40,874,372 | 2.77 |
| 2026-09-07 | 5.57 | 5.65 | 5.69 | 5.56 | +1.25% | 8,584,700 | 48,523,624 | 3.34 |
| 2026-09-04 | 5.63 | 5.58 | 5.73 | 5.56 | -0.53% | 6,949,000 | 39,351,436 | 2.70 |
| 2026-09-03 | 5.76 | 5.61 | 5.80 | 5.60 | -2.43% | 7,065,300 | 40,131,028 | 2.75 |
| 2026-09-02 | 5.74 | 5.75 | 5.78 | 5.63 | -0.69% | 9,761,400 | 55,623,628 | 3.79 |
| 2026-09-01 | 5.58 | 5.79 | 5.81 | 5.52 | +1.94% | 17,021,900 | 97,519,376 | 6.61 |
| 2026-08-31 | 5.73 | 5.68 | 5.84 | 5.62 | +1.07% | 19,364,900 | 110,739,304 | 7.52 |
| 2026-08-28 | 5.53 | 5.62 | 5.62 | 5.48 | +1.26% | 6,962,000 | 38,822,652 | 2.71 |
| 2026-08-27 | 5.59 | 5.55 | 5.59 | 5.48 | -0.36% | 8,147,700 | 45,085,824 | 3.17 |
| 2026-08-26 | 5.56 | 5.57 | 5.61 | 5.50 | -0.36% | 7,375,600 | 41,043,452 | 2.87 |
需要全历史数据与程序化访问？
查看 中天服务 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=sz002188 获取全部历史日线。