天润工业
sz002283 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）
7.40
涨跌幅
-1.99%
成交量
13,713,500 股
成交额
103,203,776 元
换手率
1.36%
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 | 7.51 | 7.40 | 7.66 | 7.40 | -1.99% | 13,713,500 | 103,203,776 | 1.36 |
| 2026-10-13 | 7.58 | 7.55 | 7.67 | 7.37 | -1.56% | 16,048,500 | 120,475,288 | 1.59 |
| 2026-10-12 | 7.68 | 7.67 | 7.96 | 7.65 | -0.52% | 15,595,600 | 121,260,016 | 1.55 |
| 2026-10-09 | 7.72 | 7.71 | 7.77 | 7.37 | -0.77% | 23,594,500 | 178,947,712 | 2.34 |
| 2026-10-08 | 7.50 | 7.77 | 7.80 | 7.46 | +3.32% | 30,168,500 | 231,700,624 | 2.99 |
| 2026-09-30 | 7.50 | 7.52 | 7.70 | 7.47 | +0.94% | 19,180,500 | 145,220,096 | 1.90 |
| 2026-09-29 | 7.68 | 7.45 | 7.72 | 7.40 | -3.12% | 25,001,700 | 187,569,104 | 2.48 |
| 2026-09-28 | 7.96 | 7.69 | 8.03 | 7.55 | -4.00% | 30,179,800 | 233,322,432 | 2.99 |
| 2026-09-24 | 7.95 | 8.01 | 8.16 | 7.93 | +0.25% | 14,007,500 | 112,749,456 | 1.39 |
| 2026-09-23 | 8.14 | 7.99 | 8.16 | 7.93 | -1.48% | 13,211,500 | 105,732,592 | 1.31 |
| 2026-09-22 | 8.20 | 8.11 | 8.25 | 8.08 | -0.86% | 11,689,400 | 95,125,744 | 1.16 |
| 2026-09-21 | 8.27 | 8.18 | 8.34 | 8.15 | -0.97% | 17,267,700 | 141,930,768 | 1.71 |
| 2026-09-18 | 8.19 | 8.26 | 8.45 | 8.06 | +0.85% | 19,396,600 | 159,353,360 | 1.92 |
| 2026-09-17 | 8.04 | 8.19 | 8.44 | 8.04 | +2.37% | 24,496,500 | 201,326,784 | 2.43 |
| 2026-09-16 | 8.08 | 8.00 | 8.08 | 7.90 | -0.50% | 13,430,800 | 107,178,704 | 1.33 |
| 2026-09-15 | 8.06 | 8.04 | 8.18 | 8.01 | -0.62% | 11,792,400 | 95,420,624 | 1.17 |
| 2026-09-14 | 7.85 | 8.09 | 8.18 | 7.81 | +2.93% | 22,014,800 | 177,889,456 | 2.18 |
| 2026-09-11 | 7.75 | 7.86 | 7.87 | 7.64 | -0.13% | 14,264,200 | 110,507,128 | 1.41 |
| 2026-09-10 | 7.97 | 7.87 | 7.97 | 7.79 | -2.36% | 10,842,400 | 85,330,512 | 1.07 |
| 2026-09-09 | 7.96 | 8.06 | 8.13 | 7.90 | +1.38% | 20,516,400 | 164,919,664 | 2.03 |
| 2026-09-08 | 8.25 | 7.95 | 8.28 | 7.87 | -3.87% | 34,341,300 | 275,172,992 | 3.40 |
| 2026-09-07 | 8.20 | 8.27 | 8.33 | 8.08 | +1.22% | 13,377,400 | 110,008,600 | 1.33 |
| 2026-09-04 | 8.26 | 8.17 | 8.42 | 8.13 | -0.73% | 17,899,200 | 148,340,688 | 1.77 |
| 2026-09-03 | 8.19 | 8.23 | 8.32 | 8.11 | +1.11% | 16,849,300 | 138,383,920 | 1.67 |
| 2026-09-02 | 8.07 | 8.14 | 8.30 | 8.00 | -0.85% | 25,188,600 | 205,343,152 | 2.50 |
| 2026-09-01 | 8.37 | 8.21 | 8.47 | 8.19 | -3.41% | 25,669,500 | 212,963,792 | 2.54 |
| 2026-08-31 | 8.45 | 8.50 | 8.64 | 8.41 | -0.35% | 23,650,700 | 201,117,072 | 2.34 |
| 2026-08-28 | 8.74 | 8.53 | 8.90 | 8.41 | -0.70% | 24,390,300 | 209,714,704 | 2.42 |
| 2026-08-27 | 8.49 | 8.59 | 8.64 | 8.39 | +0.00% | 13,186,800 | 112,740,480 | 1.31 |
| 2026-08-26 | 8.64 | 8.59 | 8.73 | 8.51 | -1.04% | 9,592,400 | 82,650,608 | 0.95 |
需要全历史数据与程序化访问？
查看 天润工业 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=sz002283 获取全部历史日线。