天融信
sz002212 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）
7.38
涨跌幅
-2.64%
成交量
95,061,200 股
成交额
710,959,360 元
换手率
8.15%
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 | 7.54 | 7.38 | 7.61 | 7.37 | -2.64% | 95,061,200 | 710,959,360 | 8.15 |
| 2026-10-13 | 7.43 | 7.58 | 7.69 | 7.35 | -0.66% | 123,606,400 | 928,098,496 | 10.59 |
| 2026-10-12 | 7.75 | 7.63 | 7.88 | 7.42 | +0.93% | 207,019,000 | 1,581,040,384 | 17.74 |
| 2026-10-09 | 6.81 | 7.56 | 7.56 | 6.67 | +10.04% | 123,224,100 | 882,347,776 | 10.56 |
| 2026-10-08 | 7.18 | 6.87 | 7.18 | 6.83 | -4.72% | 81,986,700 | 571,921,408 | 7.03 |
| 2026-09-30 | 7.38 | 7.21 | 7.41 | 6.97 | -2.30% | 138,000,800 | 988,415,936 | 11.83 |
| 2026-09-29 | 7.21 | 7.38 | 7.54 | 7.06 | +1.37% | 179,769,400 | 1,321,330,048 | 15.41 |
| 2026-09-28 | 7.13 | 7.28 | 7.48 | 7.04 | +5.05% | 190,604,300 | 1,387,341,312 | 16.34 |
| 2026-09-24 | 7.10 | 6.93 | 7.24 | 6.91 | -1.84% | 80,690,800 | 566,097,152 | 6.92 |
| 2026-09-23 | 7.25 | 7.06 | 7.30 | 7.05 | -3.55% | 90,499,000 | 645,273,856 | 7.76 |
| 2026-09-22 | 7.33 | 7.32 | 7.54 | 7.16 | +0.55% | 139,475,500 | 1,018,776,000 | 11.95 |
| 2026-09-21 | 7.13 | 7.28 | 7.38 | 7.02 | +2.97% | 144,772,800 | 1,046,995,584 | 12.41 |
| 2026-09-18 | 6.99 | 7.07 | 7.38 | 6.81 | -0.98% | 180,083,000 | 1,283,197,696 | 15.43 |
| 2026-09-17 | 6.77 | 7.14 | 7.33 | 6.77 | +2.15% | 250,806,500 | 1,772,323,712 | 21.49 |
| 2026-09-16 | 6.99 | 6.99 | 6.99 | 6.99 | -10.04% | 45,876,000 | 320,673,248 | 3.93 |
| 2026-09-15 | 7.99 | 7.77 | 8.14 | 7.75 | +5.00% | 345,276,800 | 2,778,129,920 | 29.59 |
| 2026-09-14 | 7.40 | 7.40 | 7.40 | 7.40 | +9.96% | 55,002,000 | 407,014,848 | 4.71 |
| 2026-09-11 | 6.66 | 6.73 | 6.76 | 6.40 | +2.75% | 79,472,100 | 526,971,872 | 6.81 |
| 2026-09-10 | 6.54 | 6.55 | 6.81 | 6.42 | +0.31% | 59,749,400 | 396,420,160 | 5.12 |
| 2026-09-09 | 6.62 | 6.53 | 6.65 | 6.39 | -2.10% | 53,670,400 | 348,806,112 | 4.60 |
| 2026-09-08 | 6.60 | 6.67 | 6.74 | 6.51 | +0.30% | 49,206,300 | 327,052,736 | 4.22 |
| 2026-09-07 | 6.58 | 6.65 | 6.66 | 6.45 | +0.00% | 63,548,000 | 414,943,520 | 5.45 |
| 2026-09-04 | 6.72 | 6.65 | 6.89 | 6.58 | +2.15% | 82,855,100 | 558,844,992 | 7.10 |
| 2026-09-03 | 6.68 | 6.51 | 6.73 | 6.50 | -2.40% | 50,207,500 | 330,050,656 | 4.30 |
| 2026-09-02 | 6.68 | 6.67 | 6.76 | 6.65 | -2.20% | 64,002,200 | 428,198,656 | 5.49 |
| 2026-09-01 | 6.52 | 6.82 | 6.85 | 6.51 | +4.76% | 113,630,300 | 765,251,968 | 9.74 |
| 2026-08-31 | 6.49 | 6.51 | 6.57 | 6.30 | -6.06% | 117,710,000 | 758,356,416 | 10.09 |
| 2026-08-28 | 6.66 | 6.93 | 6.93 | 6.58 | +10.00% | 109,747,300 | 751,126,784 | 9.41 |
| 2026-08-27 | 6.26 | 6.30 | 6.34 | 6.19 | +1.29% | 40,008,800 | 250,551,472 | 3.43 |
| 2026-08-26 | 6.21 | 6.22 | 6.28 | 6.16 | -0.64% | 24,783,600 | 154,294,960 | 2.12 |
需要全历史数据与程序化访问？
查看 天融信 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=sz002212 获取全部历史日线。