天威视讯
sz002238 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）
7.46
涨跌幅
+2.47%
成交量
55,553,000 股
成交额
410,032,672 元
换手率
6.92%
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 | 7.24 | 7.46 | 7.58 | 7.00 | +2.47% | 55,553,000 | 410,032,672 | 6.92 |
| 2026-10-13 | 7.12 | 7.28 | 7.37 | 6.90 | +2.25% | 33,108,600 | 236,270,112 | 4.13 |
| 2026-10-12 | 7.30 | 7.12 | 7.33 | 6.99 | -1.39% | 35,654,600 | 254,420,368 | 4.44 |
| 2026-10-09 | 6.86 | 7.22 | 7.31 | 6.53 | +4.64% | 49,544,900 | 343,086,496 | 6.17 |
| 2026-10-08 | 7.01 | 6.90 | 7.37 | 6.84 | -2.54% | 44,274,100 | 310,469,056 | 5.52 |
| 2026-09-30 | 7.31 | 7.08 | 7.60 | 7.01 | -5.85% | 60,989,900 | 440,894,144 | 7.60 |
| 2026-09-29 | 6.83 | 7.52 | 7.77 | 6.83 | -0.92% | 89,582,700 | 646,745,152 | 11.16 |
| 2026-09-28 | 7.75 | 7.59 | 8.14 | 7.59 | -9.96% | 24,214,800 | 188,456,096 | 3.02 |
| 2026-09-24 | 8.30 | 8.43 | 8.43 | 8.01 | +10.05% | 86,861,800 | 722,575,296 | 10.82 |
| 2026-09-23 | 7.66 | 7.66 | 7.66 | 7.66 | +10.06% | 11,440,600 | 87,635,096 | 1.43 |
| 2026-09-22 | 6.35 | 6.96 | 6.96 | 6.30 | +9.95% | 10,915,500 | 73,660,720 | 1.36 |
| 2026-09-21 | 6.22 | 6.33 | 6.41 | 6.21 | +1.28% | 5,843,000 | 36,912,928 | 0.73 |
| 2026-09-18 | 6.28 | 6.25 | 6.33 | 6.20 | -0.48% | 4,968,100 | 31,109,490 | 0.62 |
| 2026-09-17 | 6.28 | 6.28 | 6.34 | 6.21 | +0.16% | 6,025,100 | 37,811,412 | 0.75 |
| 2026-09-16 | 6.22 | 6.27 | 6.28 | 6.07 | +0.64% | 6,179,400 | 38,412,228 | 0.77 |
| 2026-09-15 | 6.35 | 6.23 | 6.60 | 6.20 | -2.81% | 8,626,800 | 54,707,780 | 1.07 |
| 2026-09-14 | 6.56 | 6.41 | 6.56 | 6.38 | -0.93% | 4,306,200 | 27,759,014 | 0.54 |
| 2026-09-11 | 6.50 | 6.47 | 6.55 | 6.35 | -0.92% | 5,206,200 | 33,495,442 | 0.65 |
| 2026-09-10 | 6.64 | 6.53 | 6.64 | 6.53 | -1.66% | 3,842,300 | 25,215,264 | 0.48 |
| 2026-09-09 | 6.78 | 6.64 | 6.82 | 6.58 | -2.78% | 5,582,300 | 37,057,636 | 0.70 |
| 2026-09-08 | 6.68 | 6.83 | 6.85 | 6.68 | +1.94% | 5,619,600 | 38,170,116 | 0.70 |
| 2026-09-07 | 6.58 | 6.70 | 6.72 | 6.58 | +1.36% | 6,239,600 | 41,439,488 | 0.78 |
| 2026-09-04 | 6.53 | 6.61 | 6.74 | 6.51 | +1.69% | 6,509,500 | 43,196,276 | 0.81 |
| 2026-09-03 | 6.62 | 6.50 | 6.73 | 6.43 | -1.81% | 6,074,000 | 39,895,336 | 0.76 |
| 2026-09-02 | 6.68 | 6.62 | 6.77 | 6.61 | -2.07% | 6,150,500 | 40,871,660 | 0.77 |
| 2026-09-01 | 6.64 | 6.76 | 6.90 | 6.61 | +0.75% | 8,603,900 | 58,243,844 | 1.07 |
| 2026-08-31 | 6.52 | 6.71 | 6.80 | 6.52 | +2.29% | 10,004,000 | 66,506,392 | 1.25 |
| 2026-08-28 | 6.55 | 6.56 | 6.61 | 6.45 | +0.31% | 6,882,400 | 45,076,064 | 0.86 |
| 2026-08-27 | 6.68 | 6.54 | 6.68 | 6.51 | -1.80% | 9,370,100 | 61,567,008 | 1.17 |
| 2026-08-26 | 6.59 | 6.66 | 6.82 | 6.56 | +0.91% | 10,464,900 | 70,029,552 | 1.30 |
需要全历史数据与程序化访问？
查看 天威视讯 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=sz002238 获取全部历史日线。