塔牌集团
sz002233 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）
7.37
涨跌幅
+4.69%
成交量
26,253,900 股
成交额
192,655,904 元
换手率
2.24%
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 | 7.04 | 7.37 | 7.53 | 7.04 | +4.69% | 26,253,900 | 192,655,904 | 2.24 |
| 2026-10-13 | 7.17 | 7.04 | 7.20 | 7.03 | -1.81% | 13,226,900 | 93,850,536 | 1.13 |
| 2026-10-12 | 7.24 | 7.17 | 7.32 | 7.14 | -0.83% | 16,365,800 | 118,238,976 | 1.39 |
| 2026-10-09 | 7.09 | 7.23 | 7.33 | 7.08 | +1.83% | 29,959,400 | 216,352,720 | 2.55 |
| 2026-10-08 | 6.87 | 7.10 | 7.14 | 6.81 | +3.50% | 25,375,100 | 178,588,784 | 2.16 |
| 2026-09-30 | 6.68 | 6.86 | 6.90 | 6.66 | +2.69% | 14,787,700 | 100,582,784 | 1.26 |
| 2026-09-29 | 6.67 | 6.68 | 6.72 | 6.65 | +0.15% | 8,982,200 | 59,974,156 | 0.77 |
| 2026-09-28 | 6.75 | 6.67 | 6.78 | 6.61 | -0.89% | 14,349,200 | 95,965,792 | 1.22 |
| 2026-09-24 | 6.98 | 6.73 | 6.99 | 6.70 | -5.48% | 26,696,400 | 181,704,528 | 2.27 |
| 2026-09-23 | 7.14 | 7.12 | 7.26 | 7.08 | -0.28% | 23,352,600 | 166,933,680 | 1.99 |
| 2026-09-22 | 7.13 | 7.14 | 7.15 | 7.10 | +0.14% | 12,924,700 | 92,159,768 | 1.10 |
| 2026-09-21 | 7.15 | 7.13 | 7.16 | 7.06 | +0.00% | 10,296,100 | 73,318,984 | 0.88 |
| 2026-09-18 | 7.10 | 7.13 | 7.14 | 7.07 | +0.42% | 7,999,600 | 56,939,204 | 0.68 |
| 2026-09-17 | 7.09 | 7.10 | 7.17 | 7.04 | -0.14% | 9,714,500 | 68,850,112 | 0.83 |
| 2026-09-16 | 7.08 | 7.11 | 7.16 | 7.00 | +0.42% | 14,113,900 | 100,092,568 | 1.20 |
| 2026-09-15 | 7.11 | 7.08 | 7.16 | 7.05 | -0.56% | 9,615,500 | 68,323,512 | 0.82 |
| 2026-09-14 | 7.12 | 7.12 | 7.17 | 7.07 | -0.14% | 6,505,800 | 46,261,500 | 0.55 |
| 2026-09-11 | 7.13 | 7.13 | 7.17 | 7.05 | +0.28% | 10,570,800 | 75,093,528 | 0.90 |
| 2026-09-10 | 7.12 | 7.11 | 7.17 | 7.08 | -0.42% | 7,970,000 | 56,811,232 | 0.68 |
| 2026-09-09 | 7.21 | 7.14 | 7.25 | 7.11 | -0.70% | 8,261,400 | 59,134,996 | 0.70 |
| 2026-09-08 | 7.10 | 7.19 | 7.25 | 7.09 | +0.98% | 10,100,700 | 72,712,472 | 0.86 |
| 2026-09-07 | 7.09 | 7.12 | 7.19 | 7.02 | +0.42% | 10,227,700 | 72,770,832 | 0.87 |
| 2026-09-04 | 7.11 | 7.09 | 7.21 | 7.07 | +0.00% | 11,436,800 | 81,758,504 | 0.97 |
| 2026-09-03 | 7.06 | 7.09 | 7.19 | 7.02 | +0.71% | 10,642,100 | 75,592,496 | 0.91 |
| 2026-09-02 | 7.17 | 7.04 | 7.20 | 7.02 | -2.36% | 10,213,400 | 72,355,640 | 0.87 |
| 2026-09-01 | 7.24 | 7.21 | 7.32 | 7.18 | -0.55% | 11,547,200 | 83,759,192 | 0.98 |
| 2026-08-31 | 7.37 | 7.25 | 7.43 | 7.25 | -1.49% | 6,457,900 | 47,309,524 | 0.55 |
| 2026-08-28 | 7.37 | 7.36 | 7.40 | 7.28 | -0.14% | 4,517,400 | 33,207,054 | 0.38 |
| 2026-08-27 | 7.40 | 7.37 | 7.42 | 7.25 | -0.67% | 8,554,500 | 62,787,896 | 0.73 |
| 2026-08-26 | 7.21 | 7.42 | 7.48 | 7.21 | +2.63% | 15,265,000 | 112,969,400 | 1.30 |
需要全历史数据与程序化访问？
查看 塔牌集团 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=sz002233 获取全部历史日线。