柘中股份
sz002346 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）
16.63
涨跌幅
-3.48%
成交量
4,407,800 股
成交额
74,246,008 元
换手率
1.00%
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 | 17.19 | 16.63 | 17.23 | 16.61 | -3.48% | 4,407,800 | 74,246,008 | 1.00 |
| 2026-10-13 | 17.11 | 17.23 | 17.35 | 16.60 | -0.46% | 5,253,400 | 89,238,352 | 1.19 |
| 2026-10-12 | 17.81 | 17.31 | 17.84 | 17.30 | -3.40% | 4,513,200 | 79,032,864 | 1.02 |
| 2026-10-09 | 17.63 | 17.92 | 18.07 | 16.75 | +1.24% | 8,915,500 | 154,501,696 | 2.02 |
| 2026-10-08 | 17.82 | 17.70 | 18.37 | 17.46 | -0.62% | 4,542,500 | 81,259,280 | 1.03 |
| 2026-09-30 | 18.11 | 17.81 | 18.13 | 17.73 | -0.50% | 3,914,900 | 70,128,120 | 0.89 |
| 2026-09-29 | 17.86 | 17.90 | 18.11 | 17.70 | -0.39% | 4,374,000 | 78,440,856 | 0.99 |
| 2026-09-28 | 18.41 | 17.97 | 18.49 | 17.75 | -2.39% | 5,977,100 | 108,005,184 | 1.35 |
| 2026-09-24 | 18.48 | 18.41 | 18.79 | 18.31 | -0.59% | 7,254,400 | 134,716,976 | 1.64 |
| 2026-09-23 | 18.98 | 18.52 | 19.04 | 18.41 | -2.94% | 7,528,700 | 139,930,864 | 1.71 |
| 2026-09-22 | 19.30 | 19.08 | 19.59 | 19.00 | -0.42% | 8,667,200 | 166,858,192 | 1.96 |
| 2026-09-21 | 18.90 | 19.16 | 19.35 | 18.78 | +1.75% | 10,164,900 | 194,323,184 | 2.30 |
| 2026-09-18 | 18.60 | 18.83 | 18.96 | 18.50 | +1.89% | 10,150,400 | 190,314,944 | 2.30 |
| 2026-09-17 | 18.51 | 18.48 | 18.80 | 18.32 | -1.07% | 8,599,500 | 158,798,048 | 1.95 |
| 2026-09-16 | 18.60 | 18.68 | 18.85 | 18.23 | -0.11% | 12,852,500 | 238,829,040 | 2.91 |
| 2026-09-15 | 19.80 | 18.70 | 19.90 | 18.65 | -5.65% | 22,117,600 | 420,167,136 | 5.01 |
| 2026-09-14 | 18.20 | 19.82 | 19.82 | 18.14 | +9.99% | 13,125,200 | 253,261,072 | 2.97 |
| 2026-09-11 | 17.80 | 18.02 | 18.33 | 17.22 | +0.28% | 9,625,800 | 170,944,672 | 2.18 |
| 2026-09-10 | 18.31 | 17.97 | 18.33 | 17.90 | -2.60% | 4,820,000 | 86,920,952 | 1.09 |
| 2026-09-09 | 18.53 | 18.45 | 18.65 | 18.28 | -0.27% | 4,614,100 | 85,126,320 | 1.04 |
| 2026-09-08 | 18.85 | 18.50 | 18.86 | 18.42 | -1.75% | 4,938,900 | 91,710,584 | 1.12 |
| 2026-09-07 | 18.68 | 18.83 | 18.98 | 18.50 | +1.07% | 5,267,400 | 98,887,184 | 1.19 |
| 2026-09-04 | 19.21 | 18.63 | 19.38 | 18.49 | -2.97% | 6,110,100 | 115,760,552 | 1.38 |
| 2026-09-03 | 19.37 | 19.20 | 19.53 | 18.97 | -0.88% | 6,205,000 | 119,062,208 | 1.41 |
| 2026-09-02 | 19.62 | 19.37 | 19.74 | 19.37 | -2.42% | 5,864,600 | 114,357,224 | 1.33 |
| 2026-09-01 | 20.28 | 19.85 | 20.38 | 19.67 | -2.55% | 7,776,400 | 154,398,976 | 1.76 |
| 2026-08-31 | 20.41 | 20.37 | 20.80 | 20.25 | -1.36% | 8,486,300 | 173,379,328 | 1.92 |
| 2026-08-28 | 20.92 | 20.65 | 21.18 | 20.60 | -1.71% | 6,654,700 | 138,628,192 | 1.51 |
| 2026-08-27 | 20.55 | 21.01 | 21.08 | 20.23 | +1.30% | 11,424,000 | 234,984,720 | 2.59 |
| 2026-08-26 | 20.53 | 20.74 | 21.42 | 20.28 | +0.58% | 12,253,300 | 254,718,000 | 2.77 |
需要全历史数据与程序化访问？
查看 柘中股份 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=sz002346 获取全部历史日线。