永太科技

sz002326 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）

16.05

涨跌幅

-1.83%

成交量

14,637,400 股

成交额

239,118,256 元

换手率

1.80%

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	16.35	16.05	16.72	16.03	-1.83%	14,637,400	239,118,256	1.80
2026-10-13	16.39	16.35	16.52	15.80	-1.68%	23,779,600	384,627,392	2.93
2026-10-12	17.00	16.63	17.24	16.61	-3.26%	21,236,800	358,131,488	2.62
2026-10-09	16.50	17.19	17.38	16.46	+3.49%	41,451,300	706,652,224	5.11
2026-10-08	16.40	16.61	17.04	16.30	+0.85%	21,621,700	361,642,016	2.66
2026-09-30	16.17	16.47	16.49	16.09	+1.92%	11,887,700	194,256,160	1.46
2026-09-29	15.89	16.16	16.36	15.89	+1.06%	12,034,500	195,118,352	1.48
2026-09-28	16.57	15.99	16.57	15.85	-3.50%	15,054,700	242,264,912	1.85
2026-09-24	16.97	16.57	17.05	16.57	-2.30%	10,932,200	183,098,256	1.35
2026-09-23	17.17	16.96	17.18	16.88	-1.28%	12,523,400	212,691,520	1.54
2026-09-22	17.30	17.18	17.44	17.13	-0.69%	16,636,600	287,284,416	2.05
2026-09-21	17.50	17.30	17.52	17.26	-0.17%	15,120,700	262,311,136	1.86
2026-09-18	17.20	17.33	17.38	17.12	+0.76%	14,836,800	256,141,088	1.83
2026-09-17	17.20	17.20	17.35	17.08	-0.35%	11,080,700	190,599,184	1.36
2026-09-16	17.08	17.26	17.39	16.84	+1.41%	15,628,200	268,017,456	1.93
2026-09-15	17.06	17.02	17.28	16.97	-0.47%	10,887,700	186,465,760	1.34
2026-09-14	16.88	17.10	17.25	16.70	+0.83%	13,724,400	234,385,744	1.69
2026-09-11	17.18	16.96	17.21	16.59	-2.14%	17,781,800	299,810,016	2.19
2026-09-10	17.56	17.33	17.56	17.17	-1.81%	15,549,000	269,576,032	1.92
2026-09-09	17.65	17.65	17.80	17.53	-0.17%	10,823,800	191,232,928	1.33
2026-09-08	17.79	17.68	17.97	17.60	-0.67%	14,187,400	252,329,840	1.75
2026-09-07	17.68	17.80	17.86	17.50	+0.91%	12,550,500	222,884,688	1.55
2026-09-04	18.09	17.64	18.16	17.51	-2.16%	19,118,300	341,590,016	2.36
2026-09-03	18.14	18.03	18.28	17.80	+0.28%	21,567,100	388,644,096	2.66
2026-09-02	18.19	17.98	18.32	17.84	-1.96%	18,495,600	332,505,760	2.28
2026-09-01	18.75	18.34	18.90	18.32	-2.29%	18,966,400	350,377,568	2.34
2026-08-31	18.85	18.77	18.90	18.39	-1.68%	22,998,200	428,620,384	2.83
2026-08-28	19.00	19.09	19.37	18.86	+0.47%	28,195,500	539,859,520	3.47
2026-08-27	18.77	19.00	19.07	18.71	+0.53%	23,105,700	437,544,352	2.85
2026-08-26	19.50	18.90	19.61	18.88	-2.63%	30,699,400	587,241,920	3.78

需要全历史数据与程序化访问？查看永太科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002326 获取全部历史日线。