天原股份
sz002386 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）
5.82
涨跌幅
-1.02%
成交量
10,535,300 股
成交额
61,915,064 元
换手率
0.81%
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 | 5.87 | 5.82 | 5.94 | 5.80 | -1.02% | 10,535,300 | 61,915,064 | 0.81 |
| 2026-10-13 | 5.82 | 5.88 | 5.91 | 5.77 | +0.17% | 12,037,900 | 70,312,496 | 0.93 |
| 2026-10-12 | 5.97 | 5.87 | 5.99 | 5.86 | -1.84% | 13,947,600 | 82,559,480 | 1.07 |
| 2026-10-09 | 5.90 | 5.98 | 5.98 | 5.84 | +1.18% | 17,400,400 | 103,109,416 | 1.34 |
| 2026-10-08 | 5.85 | 5.91 | 5.99 | 5.83 | +1.03% | 14,505,300 | 86,086,800 | 1.11 |
| 2026-09-30 | 5.78 | 5.85 | 5.86 | 5.76 | +1.04% | 9,934,500 | 57,897,952 | 0.76 |
| 2026-09-29 | 5.84 | 5.79 | 5.88 | 5.78 | +0.70% | 9,022,100 | 52,527,932 | 0.69 |
| 2026-09-28 | 5.97 | 5.75 | 5.98 | 5.75 | -3.36% | 17,079,400 | 99,308,104 | 1.31 |
| 2026-09-24 | 6.04 | 5.95 | 6.06 | 5.92 | -1.33% | 14,193,100 | 84,703,368 | 1.09 |
| 2026-09-23 | 6.06 | 6.03 | 6.12 | 6.01 | -0.99% | 13,054,400 | 78,843,808 | 1.00 |
| 2026-09-22 | 6.12 | 6.09 | 6.16 | 6.07 | -0.81% | 13,915,100 | 85,017,304 | 1.07 |
| 2026-09-21 | 5.88 | 6.14 | 6.18 | 5.87 | +4.60% | 37,421,400 | 228,128,000 | 2.88 |
| 2026-09-18 | 5.84 | 5.87 | 5.90 | 5.81 | +0.86% | 12,879,400 | 75,481,496 | 0.99 |
| 2026-09-17 | 5.88 | 5.82 | 5.91 | 5.78 | -1.52% | 11,899,100 | 69,296,640 | 0.91 |
| 2026-09-16 | 5.80 | 5.91 | 5.94 | 5.75 | +1.03% | 11,711,100 | 68,756,560 | 0.90 |
| 2026-09-15 | 6.01 | 5.85 | 6.01 | 5.85 | -3.15% | 17,263,000 | 102,311,936 | 1.33 |
| 2026-09-14 | 5.95 | 6.04 | 6.05 | 5.89 | +1.51% | 20,606,400 | 123,581,344 | 1.58 |
| 2026-09-11 | 5.91 | 5.95 | 5.99 | 5.84 | +0.51% | 17,962,300 | 106,423,080 | 1.38 |
| 2026-09-10 | 5.97 | 5.92 | 5.99 | 5.90 | -1.33% | 9,587,700 | 56,846,568 | 0.74 |
| 2026-09-09 | 5.96 | 6.00 | 6.01 | 5.93 | +0.50% | 12,854,000 | 76,780,288 | 0.99 |
| 2026-09-08 | 5.86 | 5.97 | 5.98 | 5.84 | +1.70% | 16,488,700 | 97,884,136 | 1.27 |
| 2026-09-07 | 5.86 | 5.87 | 5.88 | 5.79 | +0.17% | 12,549,100 | 73,246,016 | 0.96 |
| 2026-09-04 | 5.93 | 5.86 | 5.96 | 5.84 | -0.85% | 14,428,500 | 85,258,552 | 1.11 |
| 2026-09-03 | 5.95 | 5.91 | 6.00 | 5.90 | -0.84% | 11,041,200 | 65,692,056 | 0.85 |
| 2026-09-02 | 5.99 | 5.96 | 6.02 | 5.90 | -1.16% | 15,863,200 | 94,557,496 | 1.22 |
| 2026-09-01 | 6.03 | 6.03 | 6.10 | 6.01 | +0.33% | 19,653,500 | 119,044,576 | 1.51 |
| 2026-08-31 | 6.02 | 6.01 | 6.05 | 5.93 | -0.17% | 16,784,200 | 100,657,536 | 1.29 |
| 2026-08-28 | 5.87 | 6.02 | 6.03 | 5.85 | +2.21% | 23,990,500 | 143,224,080 | 1.84 |
| 2026-08-27 | 5.93 | 5.89 | 5.94 | 5.80 | -1.34% | 23,933,200 | 140,405,600 | 1.84 |
| 2026-08-26 | 5.90 | 5.97 | 5.99 | 5.88 | +1.02% | 18,116,300 | 107,943,640 | 1.39 |
需要全历史数据与程序化访问？
查看 天原股份 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=sz002386 获取全部历史日线。