陕天然气
sz002267 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）
7.31
涨跌幅
+2.09%
成交量
10,263,900 股
成交额
75,182,096 元
换手率
0.92%
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 | 7.19 | 7.31 | 7.40 | 7.16 | +2.09% | 10,263,900 | 75,182,096 | 0.92 |
| 2026-10-13 | 7.17 | 7.16 | 7.22 | 7.12 | -0.42% | 4,623,700 | 33,144,072 | 0.42 |
| 2026-10-12 | 7.34 | 7.19 | 7.39 | 7.15 | -1.91% | 7,855,700 | 56,943,648 | 0.71 |
| 2026-10-09 | 7.35 | 7.33 | 7.41 | 7.30 | -0.41% | 6,550,800 | 48,163,904 | 0.59 |
| 2026-10-08 | 7.21 | 7.36 | 7.37 | 7.19 | +2.08% | 8,168,000 | 59,853,628 | 0.73 |
| 2026-09-30 | 7.15 | 7.21 | 7.22 | 7.12 | +0.84% | 4,341,500 | 31,217,352 | 0.39 |
| 2026-09-29 | 7.14 | 7.15 | 7.17 | 7.10 | +0.00% | 3,607,300 | 25,721,246 | 0.32 |
| 2026-09-28 | 7.10 | 7.15 | 7.15 | 7.08 | +0.42% | 4,288,100 | 30,517,794 | 0.39 |
| 2026-09-24 | 7.15 | 7.12 | 7.18 | 7.07 | +0.00% | 3,852,000 | 27,428,836 | 0.35 |
| 2026-09-23 | 7.17 | 7.12 | 7.19 | 7.12 | -0.84% | 3,274,300 | 23,385,852 | 0.29 |
| 2026-09-22 | 7.20 | 7.18 | 7.22 | 7.13 | -0.14% | 4,911,600 | 35,232,512 | 0.44 |
| 2026-09-21 | 7.12 | 7.19 | 7.23 | 7.10 | +0.98% | 5,369,900 | 38,523,660 | 0.48 |
| 2026-09-18 | 7.08 | 7.12 | 7.22 | 7.08 | +0.28% | 5,005,200 | 35,822,492 | 0.45 |
| 2026-09-17 | 7.23 | 7.10 | 7.23 | 7.06 | -1.80% | 7,333,700 | 52,152,412 | 0.66 |
| 2026-09-16 | 7.28 | 7.23 | 7.32 | 7.21 | -0.69% | 6,839,100 | 49,627,132 | 0.61 |
| 2026-09-15 | 7.45 | 7.28 | 7.48 | 7.27 | -2.67% | 7,096,600 | 52,137,548 | 0.64 |
| 2026-09-14 | 7.32 | 7.48 | 7.52 | 7.32 | +2.19% | 11,869,800 | 88,410,872 | 1.07 |
| 2026-09-11 | 7.57 | 7.32 | 7.66 | 7.26 | -3.81% | 29,693,300 | 218,887,552 | 2.67 |
| 2026-09-10 | 7.59 | 7.61 | 7.72 | 7.57 | -0.26% | 18,941,400 | 144,495,536 | 1.70 |
| 2026-09-09 | 7.53 | 7.63 | 7.73 | 7.48 | +1.33% | 18,542,600 | 141,768,288 | 1.67 |
| 2026-09-08 | 7.33 | 7.53 | 7.57 | 7.31 | +2.45% | 12,634,100 | 94,549,808 | 1.14 |
| 2026-09-07 | 7.34 | 7.35 | 7.38 | 7.27 | +0.27% | 7,582,200 | 55,688,276 | 0.68 |
| 2026-09-04 | 7.26 | 7.33 | 7.36 | 7.26 | +0.69% | 6,462,900 | 47,265,024 | 0.58 |
| 2026-09-03 | 7.31 | 7.28 | 7.38 | 7.26 | -0.55% | 6,357,200 | 46,515,564 | 0.57 |
| 2026-09-02 | 7.34 | 7.32 | 7.38 | 7.28 | -0.14% | 8,120,800 | 59,464,856 | 0.73 |
| 2026-09-01 | 7.27 | 7.33 | 7.39 | 7.25 | +0.41% | 11,590,400 | 85,091,160 | 1.04 |
| 2026-08-31 | 7.05 | 7.30 | 7.39 | 7.03 | +3.69% | 22,012,300 | 160,769,632 | 1.98 |
| 2026-08-28 | 6.90 | 7.04 | 7.04 | 6.86 | +2.03% | 10,856,000 | 75,744,832 | 0.98 |
| 2026-08-27 | 7.12 | 6.90 | 7.12 | 6.77 | -3.63% | 19,512,500 | 134,151,096 | 1.75 |
| 2026-08-26 | 7.07 | 7.16 | 7.16 | 7.03 | +1.13% | 5,896,500 | 41,979,160 | 0.53 |
需要全历史数据与程序化访问？
查看 陕天然气 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=sz002267 获取全部历史日线。