拓日新能
sz002218 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）
3.77
涨跌幅
-2.84%
成交量
24,354,500 股
成交额
93,162,984 元
换手率
1.76%
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 | 3.87 | 3.77 | 3.91 | 3.77 | -2.84% | 24,354,500 | 93,162,984 | 1.76 |
| 2026-10-13 | 3.79 | 3.88 | 3.91 | 3.73 | +0.78% | 36,024,400 | 138,171,152 | 2.60 |
| 2026-10-12 | 3.92 | 3.85 | 3.94 | 3.83 | -1.53% | 34,559,700 | 134,092,024 | 2.49 |
| 2026-10-09 | 3.85 | 3.91 | 3.91 | 3.74 | +1.30% | 40,298,600 | 154,011,200 | 2.90 |
| 2026-10-08 | 3.82 | 3.86 | 4.00 | 3.82 | +0.78% | 50,741,800 | 198,503,744 | 3.66 |
| 2026-09-30 | 3.76 | 3.83 | 3.90 | 3.73 | +2.13% | 42,750,100 | 162,497,360 | 3.08 |
| 2026-09-29 | 3.67 | 3.75 | 3.81 | 3.64 | +1.90% | 41,728,300 | 156,731,168 | 3.01 |
| 2026-09-28 | 3.79 | 3.68 | 3.88 | 3.63 | -2.39% | 46,295,000 | 171,970,480 | 3.34 |
| 2026-09-24 | 3.90 | 3.77 | 3.92 | 3.76 | -3.08% | 55,849,800 | 213,013,168 | 4.02 |
| 2026-09-23 | 4.13 | 3.89 | 4.14 | 3.81 | -6.71% | 114,863,100 | 450,295,616 | 8.28 |
| 2026-09-22 | 4.32 | 4.17 | 4.32 | 4.13 | -3.47% | 79,847,900 | 334,524,064 | 5.75 |
| 2026-09-21 | 4.26 | 4.32 | 4.32 | 4.21 | +0.47% | 62,156,100 | 266,167,808 | 4.48 |
| 2026-09-18 | 4.26 | 4.30 | 4.37 | 4.21 | +0.23% | 89,247,600 | 383,676,832 | 6.43 |
| 2026-09-17 | 4.40 | 4.29 | 4.42 | 4.13 | -2.94% | 153,002,100 | 649,337,536 | 11.03 |
| 2026-09-16 | 4.23 | 4.42 | 4.60 | 4.17 | +5.74% | 220,697,800 | 984,620,288 | 15.90 |
| 2026-09-15 | 4.29 | 4.18 | 4.30 | 4.16 | -3.24% | 82,202,900 | 346,800,736 | 5.92 |
| 2026-09-14 | 4.42 | 4.32 | 4.54 | 4.24 | -2.04% | 177,128,600 | 770,102,208 | 12.76 |
| 2026-09-11 | 4.00 | 4.41 | 4.41 | 3.88 | +9.98% | 149,590,600 | 631,058,496 | 10.78 |
| 2026-09-10 | 4.03 | 4.01 | 4.05 | 3.96 | -0.74% | 25,340,800 | 101,765,832 | 1.83 |
| 2026-09-09 | 4.04 | 4.04 | 4.07 | 3.98 | -0.25% | 22,226,900 | 89,473,520 | 1.60 |
| 2026-09-08 | 3.99 | 4.05 | 4.06 | 3.95 | +1.25% | 25,417,100 | 102,603,104 | 1.83 |
| 2026-09-07 | 3.98 | 4.00 | 4.02 | 3.94 | +0.50% | 17,448,100 | 69,474,936 | 1.26 |
| 2026-09-04 | 4.04 | 3.98 | 4.07 | 3.95 | +0.00% | 25,484,900 | 102,371,128 | 1.84 |
| 2026-09-03 | 4.05 | 3.98 | 4.08 | 3.95 | -1.24% | 23,756,800 | 95,063,520 | 1.71 |
| 2026-09-02 | 4.00 | 4.03 | 4.06 | 3.96 | +0.25% | 24,217,500 | 97,359,032 | 1.75 |
| 2026-09-01 | 3.95 | 4.02 | 4.04 | 3.91 | +2.29% | 28,087,000 | 112,407,584 | 2.02 |
| 2026-08-31 | 4.00 | 3.93 | 4.02 | 3.89 | -2.72% | 24,956,800 | 98,295,144 | 1.80 |
| 2026-08-28 | 3.98 | 4.04 | 4.06 | 3.93 | +1.51% | 29,877,100 | 120,117,272 | 2.15 |
| 2026-08-27 | 3.93 | 3.98 | 3.98 | 3.86 | +0.51% | 23,878,400 | 94,288,792 | 1.72 |
| 2026-08-26 | 3.91 | 3.96 | 4.02 | 3.91 | +0.51% | 25,580,400 | 101,443,160 | 1.84 |
需要全历史数据与程序化访问？
查看 拓日新能 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=sz002218 获取全部历史日线。