泰和新材

sz002254 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）

10.68

涨跌幅

-2.82%

成交量

8,833,700 股

成交额

95,225,744 元

换手率

1.04%

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	10.89	10.68	10.99	10.64	-2.82%	8,833,700	95,225,744	1.04
2026-10-13	10.86	10.99	11.04	10.60	-0.18%	13,598,400	147,160,224	1.60
2026-10-12	11.42	11.01	11.52	10.87	-3.76%	20,038,900	222,387,296	2.36
2026-10-09	11.41	11.44	11.59	11.13	-0.35%	15,489,300	175,906,768	1.82
2026-10-08	11.50	11.48	11.77	11.37	+1.15%	13,611,600	157,186,016	1.60
2026-09-30	11.66	11.35	11.70	11.32	-1.90%	10,098,500	115,567,512	1.19
2026-09-29	11.54	11.57	11.65	11.45	-0.52%	10,573,300	122,132,352	1.24
2026-09-28	12.33	11.63	12.39	11.52	-6.13%	18,716,700	220,769,200	2.20
2026-09-24	12.66	12.39	12.79	12.37	-2.82%	12,555,500	157,232,736	1.48
2026-09-23	12.52	12.75	12.79	12.51	+1.43%	14,689,300	186,538,032	1.73
2026-09-22	12.74	12.57	12.80	12.51	-1.18%	13,452,900	170,312,752	1.58
2026-09-21	12.65	12.72	12.89	12.56	+1.35%	16,075,500	204,539,360	1.89
2026-09-18	12.50	12.55	12.67	12.41	+0.88%	11,856,100	148,652,864	1.39
2026-09-17	12.63	12.44	12.90	12.42	-2.20%	12,945,700	163,021,344	1.52
2026-09-16	12.12	12.72	12.83	12.05	+4.35%	18,867,400	235,798,176	2.22
2026-09-15	12.09	12.19	12.30	12.06	+0.16%	10,829,500	132,126,352	1.27
2026-09-14	12.03	12.17	12.20	11.91	+0.16%	9,362,500	113,252,792	1.10
2026-09-11	12.22	12.15	12.27	11.90	-1.38%	17,552,000	211,700,016	2.06
2026-09-10	12.55	12.32	12.58	12.30	-1.99%	13,587,700	168,250,592	1.60
2026-09-09	12.63	12.57	12.82	12.53	-0.40%	13,729,600	173,875,248	1.61
2026-09-08	12.66	12.62	12.89	12.55	+0.00%	12,941,600	164,252,064	1.52
2026-09-07	12.71	12.62	12.80	12.59	-0.86%	12,860,800	163,069,904	1.51
2026-09-04	12.95	12.73	13.07	12.62	-1.09%	13,741,700	176,673,312	1.62
2026-09-03	13.02	12.87	13.14	12.78	-1.15%	12,284,900	158,296,576	1.44
2026-09-02	12.92	13.02	13.08	12.75	-0.23%	18,257,700	235,874,768	2.15
2026-09-01	13.12	13.05	13.42	12.86	-0.61%	19,256,700	251,044,464	2.26
2026-08-31	12.65	13.13	13.18	12.58	+2.82%	22,785,500	295,918,272	2.68
2026-08-28	12.74	12.77	12.93	12.69	+0.00%	14,431,000	184,772,144	1.70
2026-08-27	12.26	12.77	12.77	12.23	+3.99%	21,358,500	269,938,496	2.51
2026-08-26	12.25	12.28	12.47	12.12	+0.24%	12,955,600	159,287,504	1.52

需要全历史数据与程序化访问？查看泰和新材日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002254 获取全部历史日线。