天娱数科
sz002354 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）
7.65
涨跌幅
-1.54%
成交量
320,399,600 股
成交额
2,474,120,192 元
换手率
19.69%
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 | 7.66 | 7.65 | 8.02 | 7.49 | -1.54% | 320,399,600 | 2,474,120,192 | 19.69 |
| 2026-10-13 | 7.14 | 7.77 | 8.03 | 7.03 | +6.44% | 323,012,800 | 2,479,976,192 | 19.85 |
| 2026-10-12 | 7.31 | 7.30 | 7.41 | 7.16 | -0.95% | 143,646,400 | 1,050,235,904 | 8.83 |
| 2026-10-09 | 7.01 | 7.37 | 7.40 | 6.81 | +5.29% | 174,227,500 | 1,239,714,432 | 10.71 |
| 2026-10-08 | 7.20 | 7.00 | 7.24 | 6.96 | -2.23% | 98,262,900 | 694,985,152 | 6.04 |
| 2026-09-30 | 7.26 | 7.16 | 7.31 | 7.12 | -1.10% | 85,100,600 | 612,124,288 | 5.23 |
| 2026-09-29 | 7.15 | 7.24 | 7.31 | 7.11 | +1.26% | 98,955,000 | 716,351,168 | 6.08 |
| 2026-09-28 | 7.49 | 7.15 | 7.52 | 7.11 | -4.41% | 125,253,900 | 902,815,936 | 7.70 |
| 2026-09-24 | 7.60 | 7.48 | 7.69 | 7.41 | -0.66% | 124,952,700 | 941,996,928 | 7.68 |
| 2026-09-23 | 8.01 | 7.53 | 8.01 | 7.53 | -7.15% | 246,737,700 | 1,902,783,744 | 15.17 |
| 2026-09-22 | 7.93 | 8.11 | 8.27 | 7.86 | +2.40% | 320,477,800 | 2,580,326,144 | 19.70 |
| 2026-09-21 | 7.67 | 7.92 | 7.95 | 7.66 | +4.21% | 251,494,600 | 1,972,518,144 | 15.46 |
| 2026-09-18 | 7.65 | 7.60 | 7.69 | 7.51 | -0.13% | 164,842,400 | 1,250,625,920 | 10.13 |
| 2026-09-17 | 7.58 | 7.61 | 7.73 | 7.54 | -0.78% | 162,110,800 | 1,237,066,624 | 9.96 |
| 2026-09-16 | 7.49 | 7.67 | 7.68 | 7.32 | +2.40% | 183,279,800 | 1,388,465,280 | 11.26 |
| 2026-09-15 | 7.58 | 7.49 | 7.74 | 7.44 | -1.45% | 181,280,600 | 1,372,228,224 | 11.14 |
| 2026-09-14 | 7.46 | 7.60 | 7.64 | 7.28 | +1.60% | 189,727,900 | 1,431,496,960 | 11.66 |
| 2026-09-11 | 7.57 | 7.48 | 7.79 | 7.42 | -1.84% | 232,020,600 | 1,748,732,032 | 14.26 |
| 2026-09-10 | 7.80 | 7.62 | 7.87 | 7.60 | -3.91% | 181,509,300 | 1,392,977,280 | 11.16 |
| 2026-09-09 | 8.29 | 7.93 | 8.31 | 7.82 | -4.00% | 294,316,600 | 2,347,418,368 | 18.09 |
| 2026-09-08 | 8.43 | 8.26 | 8.54 | 8.21 | -2.02% | 359,655,500 | 3,006,226,944 | 22.11 |
| 2026-09-07 | 8.37 | 8.43 | 8.62 | 8.35 | -0.24% | 511,361,400 | 4,321,883,648 | 31.43 |
| 2026-09-04 | 7.88 | 8.45 | 8.55 | 7.83 | +8.75% | 619,690,500 | 5,219,316,736 | 38.09 |
| 2026-09-03 | 7.98 | 7.77 | 8.21 | 7.74 | -3.00% | 291,217,400 | 2,300,367,872 | 17.90 |
| 2026-09-02 | 8.00 | 8.01 | 8.34 | 7.95 | -4.19% | 371,829,400 | 3,010,434,560 | 22.85 |
| 2026-09-01 | 8.15 | 8.36 | 8.80 | 7.86 | +4.11% | 566,948,400 | 4,687,609,856 | 34.85 |
| 2026-08-31 | 7.78 | 8.03 | 8.25 | 7.42 | +2.29% | 566,495,300 | 4,452,883,968 | 34.82 |
| 2026-08-28 | 7.85 | 7.85 | 7.85 | 7.85 | +9.94% | 91,556,200 | 718,716,608 | 5.63 |
| 2026-08-27 | 7.05 | 7.14 | 7.18 | 7.02 | +1.56% | 161,628,700 | 1,150,695,680 | 9.93 |
| 2026-08-26 | 7.05 | 7.03 | 7.09 | 6.90 | -0.28% | 117,636,000 | 825,123,968 | 7.23 |
需要全历史数据与程序化访问？
查看 天娱数科 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=sz002354 获取全部历史日线。