拓维信息
sz002261 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）
22.10
涨跌幅
-1.30%
成交量
18,591,900 股
成交额
417,251,776 元
换手率
1.62%
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 | 22.42 | 22.10 | 22.78 | 22.07 | -1.30% | 18,591,900 | 417,251,776 | 1.62 |
| 2026-10-13 | 22.28 | 22.39 | 22.61 | 22.02 | -1.67% | 21,419,200 | 477,692,864 | 1.87 |
| 2026-10-12 | 23.50 | 22.77 | 23.52 | 22.77 | -3.23% | 19,356,800 | 445,790,624 | 1.69 |
| 2026-10-09 | 23.60 | 23.53 | 23.81 | 23.07 | -2.04% | 25,859,600 | 604,660,288 | 2.26 |
| 2026-10-08 | 23.73 | 24.02 | 24.65 | 23.45 | +1.26% | 30,023,200 | 721,316,480 | 2.62 |
| 2026-09-30 | 24.21 | 23.72 | 24.22 | 23.70 | -1.50% | 19,141,900 | 456,567,040 | 1.67 |
| 2026-09-29 | 24.11 | 24.08 | 24.28 | 24.03 | -0.08% | 14,192,300 | 342,652,608 | 1.24 |
| 2026-09-28 | 24.93 | 24.10 | 24.93 | 24.07 | -3.33% | 24,848,200 | 603,445,312 | 2.17 |
| 2026-09-24 | 25.19 | 24.93 | 25.34 | 24.92 | -1.23% | 20,992,400 | 526,048,832 | 1.83 |
| 2026-09-23 | 25.73 | 25.24 | 25.82 | 25.24 | -2.47% | 30,564,100 | 776,401,856 | 2.67 |
| 2026-09-22 | 26.20 | 25.88 | 26.30 | 25.82 | -0.23% | 43,595,200 | 1,134,452,864 | 3.80 |
| 2026-09-21 | 25.74 | 25.94 | 26.10 | 25.74 | -0.23% | 43,843,200 | 1,134,862,976 | 3.83 |
| 2026-09-18 | 25.46 | 26.00 | 26.43 | 25.30 | +3.59% | 67,267,200 | 1,743,066,752 | 5.87 |
| 2026-09-17 | 25.08 | 25.10 | 25.40 | 24.95 | +0.08% | 18,722,000 | 471,088,576 | 1.63 |
| 2026-09-16 | 25.17 | 25.08 | 25.26 | 24.80 | +0.08% | 22,219,300 | 555,969,728 | 1.94 |
| 2026-09-15 | 25.18 | 25.06 | 25.42 | 25.05 | -0.48% | 16,866,800 | 425,192,736 | 1.47 |
| 2026-09-14 | 25.03 | 25.18 | 25.36 | 25.03 | -0.47% | 17,104,500 | 431,364,352 | 1.49 |
| 2026-09-11 | 25.02 | 25.30 | 25.60 | 24.82 | +0.32% | 29,337,300 | 743,723,008 | 2.56 |
| 2026-09-10 | 25.40 | 25.22 | 25.51 | 25.21 | -2.02% | 19,680,200 | 497,617,472 | 1.72 |
| 2026-09-09 | 25.64 | 25.74 | 26.20 | 25.23 | -0.19% | 31,626,700 | 806,579,584 | 2.76 |
| 2026-09-08 | 25.87 | 25.79 | 26.16 | 25.70 | -0.35% | 28,592,500 | 741,361,024 | 2.49 |
| 2026-09-07 | 25.81 | 25.88 | 25.94 | 25.46 | +1.57% | 31,310,700 | 807,281,984 | 2.73 |
| 2026-09-04 | 25.69 | 25.48 | 25.95 | 25.39 | +0.28% | 33,529,300 | 860,969,152 | 2.93 |
| 2026-09-03 | 25.59 | 25.41 | 25.76 | 25.32 | -0.24% | 21,622,100 | 551,268,288 | 1.89 |
| 2026-09-02 | 25.79 | 25.47 | 25.90 | 25.43 | -3.05% | 37,495,900 | 959,275,904 | 3.27 |
| 2026-09-01 | 25.60 | 26.27 | 26.72 | 25.58 | +2.62% | 65,926,400 | 1,725,458,944 | 5.75 |
| 2026-08-31 | 25.01 | 25.60 | 25.63 | 25.01 | +0.39% | 25,386,300 | 644,413,824 | 2.21 |
| 2026-08-28 | 25.66 | 25.50 | 26.16 | 25.50 | -0.39% | 36,814,000 | 950,678,272 | 3.21 |
| 2026-08-27 | 25.39 | 25.60 | 25.65 | 25.34 | +0.83% | 27,204,200 | 694,055,488 | 2.37 |
| 2026-08-26 | 25.18 | 25.39 | 25.55 | 25.05 | +0.83% | 25,612,000 | 648,288,768 | 2.23 |
需要全历史数据与程序化访问？
查看 拓维信息 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=sz002261 获取全部历史日线。