泰尔股份
sz002347 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）
5.96
涨跌幅
-3.87%
成交量
22,353,500 股
成交额
134,719,760 元
换手率
4.53%
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 | 6.16 | 5.96 | 6.21 | 5.92 | -3.87% | 22,353,500 | 134,719,760 | 4.53 |
| 2026-10-13 | 6.05 | 6.20 | 6.26 | 5.89 | +0.98% | 28,407,800 | 172,977,136 | 5.76 |
| 2026-10-12 | 6.23 | 6.14 | 6.36 | 6.11 | -2.38% | 27,086,700 | 168,148,608 | 5.49 |
| 2026-10-09 | 6.30 | 6.29 | 6.32 | 5.98 | -0.16% | 34,141,600 | 210,565,344 | 6.92 |
| 2026-10-08 | 6.36 | 6.30 | 6.45 | 6.25 | -1.41% | 38,464,900 | 243,474,832 | 7.80 |
| 2026-09-30 | 6.50 | 6.39 | 6.53 | 6.30 | -3.18% | 70,427,100 | 452,917,952 | 14.27 |
| 2026-09-29 | 6.31 | 6.60 | 6.85 | 6.21 | +2.80% | 113,612,900 | 740,348,352 | 23.03 |
| 2026-09-28 | 5.90 | 6.42 | 6.42 | 5.87 | +9.93% | 49,215,400 | 311,388,256 | 9.98 |
| 2026-09-24 | 5.73 | 5.84 | 6.07 | 5.73 | +1.39% | 20,140,900 | 119,100,272 | 4.08 |
| 2026-09-23 | 5.90 | 5.76 | 5.93 | 5.75 | -2.37% | 9,192,100 | 53,263,396 | 1.86 |
| 2026-09-22 | 5.92 | 5.90 | 5.99 | 5.87 | -0.67% | 11,258,200 | 66,562,360 | 2.28 |
| 2026-09-21 | 5.88 | 5.94 | 5.96 | 5.87 | +0.68% | 7,795,700 | 46,233,456 | 1.58 |
| 2026-09-18 | 5.91 | 5.90 | 5.97 | 5.87 | +0.34% | 8,435,500 | 49,878,560 | 1.71 |
| 2026-09-17 | 5.88 | 5.88 | 5.92 | 5.72 | +0.51% | 9,664,100 | 56,367,184 | 1.96 |
| 2026-09-16 | 5.83 | 5.85 | 5.89 | 5.72 | +1.04% | 8,701,100 | 50,719,060 | 1.76 |
| 2026-09-15 | 6.00 | 5.79 | 6.04 | 5.78 | -3.34% | 8,740,800 | 51,360,252 | 1.77 |
| 2026-09-14 | 6.05 | 5.99 | 6.07 | 5.93 | -0.99% | 8,183,100 | 49,153,648 | 1.66 |
| 2026-09-11 | 6.13 | 6.05 | 6.13 | 5.95 | -1.94% | 11,617,500 | 70,053,688 | 2.35 |
| 2026-09-10 | 6.23 | 6.17 | 6.25 | 6.13 | -1.59% | 8,231,000 | 50,813,376 | 1.67 |
| 2026-09-09 | 6.27 | 6.27 | 6.31 | 6.23 | -0.79% | 8,136,900 | 51,025,192 | 1.65 |
| 2026-09-08 | 6.29 | 6.32 | 6.34 | 6.23 | +0.96% | 12,236,200 | 77,070,120 | 2.48 |
| 2026-09-07 | 6.20 | 6.26 | 6.31 | 6.18 | +0.81% | 15,269,100 | 95,452,424 | 3.09 |
| 2026-09-04 | 6.21 | 6.21 | 6.33 | 6.15 | +0.00% | 31,441,300 | 196,531,488 | 6.37 |
| 2026-09-03 | 6.26 | 6.21 | 6.79 | 6.20 | -1.11% | 47,155,900 | 301,748,832 | 9.56 |
| 2026-09-02 | 6.26 | 6.28 | 6.30 | 6.20 | +0.00% | 8,624,100 | 53,949,516 | 1.75 |
| 2026-09-01 | 6.28 | 6.28 | 6.35 | 6.23 | +0.00% | 10,737,800 | 67,417,200 | 2.18 |
| 2026-08-31 | 6.10 | 6.28 | 6.33 | 6.08 | +2.28% | 16,223,900 | 101,186,848 | 3.29 |
| 2026-08-28 | 6.04 | 6.14 | 6.23 | 6.00 | +1.66% | 16,711,200 | 102,397,648 | 3.39 |
| 2026-08-27 | 6.04 | 6.04 | 6.10 | 6.00 | +0.00% | 8,807,300 | 53,252,392 | 1.79 |
| 2026-08-26 | 6.09 | 6.04 | 6.11 | 5.98 | -0.17% | 9,500,500 | 57,521,616 | 1.93 |
需要全历史数据与程序化访问？
查看 泰尔股份 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=sz002347 获取全部历史日线。