信立泰

sz002294 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）

30.43

涨跌幅

+0.23%

成交量

12,439,800 股

成交额

382,261,664 元

换手率

1.12%

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	30.15	30.43	31.31	30.08	+0.23%	12,439,800	382,261,664	1.12
2026-10-13	30.67	30.36	31.14	30.02	-0.59%	9,792,100	297,827,456	0.88
2026-10-12	30.78	30.54	31.10	30.44	-1.26%	6,844,000	209,868,880	0.61
2026-10-09	30.15	30.93	31.15	29.68	+2.59%	10,536,900	320,865,088	0.95
2026-10-08	30.60	30.15	30.84	30.01	-1.66%	8,890,500	270,593,120	0.80
2026-09-30	30.10	30.66	30.89	29.90	+2.37%	11,152,900	341,051,200	1.00
2026-09-29	29.86	29.95	30.41	29.72	+0.30%	6,137,100	184,548,176	0.55
2026-09-28	30.20	29.86	30.50	29.79	-1.19%	6,641,200	199,342,240	0.60
2026-09-24	30.90	30.22	30.99	30.20	-2.45%	7,634,200	232,709,712	0.68
2026-09-23	31.21	30.98	31.28	30.93	-0.64%	7,222,900	224,386,576	0.65
2026-09-22	31.40	31.18	31.55	31.03	-0.67%	10,155,500	317,409,408	0.91
2026-09-21	30.60	31.39	31.54	30.55	+3.26%	14,181,300	443,069,216	1.27
2026-09-18	30.27	30.40	30.70	30.12	+0.70%	8,363,000	254,265,952	0.75
2026-09-17	29.60	30.19	30.25	29.50	+1.38%	9,289,600	278,757,888	0.83
2026-09-16	29.58	29.78	29.83	29.26	+0.61%	9,677,000	285,827,968	0.87
2026-09-15	30.26	29.60	30.33	29.60	-2.15%	10,100,700	301,462,240	0.91
2026-09-14	29.90	30.25	30.49	29.90	+0.60%	8,176,800	246,981,136	0.73
2026-09-11	30.80	30.07	30.87	30.01	-3.12%	12,187,300	368,322,528	1.09
2026-09-10	31.93	31.04	32.44	30.89	-1.43%	16,080,300	504,867,520	1.44
2026-09-09	31.00	31.49	31.50	30.75	+1.32%	10,984,900	341,608,704	0.99
2026-09-08	31.32	31.08	31.32	30.91	-0.77%	9,836,800	305,838,528	0.88
2026-09-07	31.23	31.32	31.35	31.02	-0.32%	6,780,200	211,368,096	0.61
2026-09-04	31.58	31.42	31.81	31.30	-0.16%	8,643,200	273,121,856	0.78
2026-09-03	31.46	31.47	31.65	31.22	+0.03%	8,782,900	276,100,896	0.79
2026-09-02	31.89	31.46	31.90	31.41	-1.29%	9,848,700	311,272,448	0.88
2026-09-01	31.91	31.87	32.00	31.75	-0.13%	8,300,500	264,847,072	0.74
2026-08-31	31.85	31.91	32.00	31.47	-0.84%	9,823,500	311,371,392	0.88
2026-08-28	32.18	32.18	32.42	32.03	-0.53%	8,481,500	273,363,872	0.76
2026-08-27	32.01	32.35	32.35	31.62	+1.00%	13,160,600	421,176,032	1.18
2026-08-26	31.80	32.03	32.56	31.77	+0.34%	11,703,200	376,316,000	1.05

需要全历史数据与程序化访问？查看信立泰日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002294 获取全部历史日线。