齐翔腾达
sz002408 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）
5.08
涨跌幅
-1.55%
成交量
17,875,500 股
成交额
91,439,192 元
换手率
0.65%
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 | 5.13 | 5.08 | 5.19 | 5.05 | -1.55% | 17,875,500 | 91,439,192 | 0.65 |
| 2026-10-13 | 5.10 | 5.16 | 5.19 | 5.07 | +0.19% | 18,109,800 | 93,089,000 | 0.66 |
| 2026-10-12 | 5.34 | 5.15 | 5.40 | 5.12 | -3.74% | 23,293,100 | 121,625,392 | 0.85 |
| 2026-10-09 | 5.28 | 5.35 | 5.36 | 5.23 | +1.13% | 22,070,300 | 116,881,464 | 0.80 |
| 2026-10-08 | 5.24 | 5.29 | 5.36 | 5.20 | +1.34% | 19,173,400 | 101,219,504 | 0.70 |
| 2026-09-30 | 5.08 | 5.22 | 5.28 | 5.08 | +2.55% | 16,377,200 | 85,114,608 | 0.60 |
| 2026-09-29 | 5.20 | 5.09 | 5.24 | 5.08 | -2.68% | 18,868,900 | 96,788,560 | 0.69 |
| 2026-09-28 | 5.31 | 5.23 | 5.32 | 5.16 | -1.69% | 15,704,300 | 81,942,944 | 0.57 |
| 2026-09-24 | 5.35 | 5.32 | 5.40 | 5.29 | -0.93% | 11,580,900 | 61,775,000 | 0.42 |
| 2026-09-23 | 5.37 | 5.37 | 5.42 | 5.33 | +0.00% | 13,159,100 | 70,638,024 | 0.48 |
| 2026-09-22 | 5.48 | 5.37 | 5.50 | 5.36 | -2.01% | 16,706,700 | 90,197,992 | 0.61 |
| 2026-09-21 | 5.39 | 5.48 | 5.52 | 5.36 | +1.48% | 19,933,300 | 108,422,488 | 0.72 |
| 2026-09-18 | 5.40 | 5.40 | 5.45 | 5.38 | +0.00% | 12,273,300 | 66,379,256 | 0.45 |
| 2026-09-17 | 5.40 | 5.40 | 5.50 | 5.32 | -0.74% | 17,815,700 | 96,036,096 | 0.65 |
| 2026-09-16 | 5.28 | 5.44 | 5.46 | 5.26 | +3.03% | 23,398,500 | 125,428,480 | 0.85 |
| 2026-09-15 | 5.35 | 5.28 | 5.40 | 5.26 | -1.86% | 20,889,600 | 110,824,640 | 0.76 |
| 2026-09-14 | 5.45 | 5.38 | 5.47 | 5.32 | -1.47% | 23,340,200 | 125,513,632 | 0.85 |
| 2026-09-11 | 5.57 | 5.46 | 5.62 | 5.39 | -2.50% | 27,928,200 | 152,451,776 | 1.01 |
| 2026-09-10 | 5.71 | 5.60 | 5.75 | 5.58 | -1.58% | 21,158,400 | 119,100,936 | 0.77 |
| 2026-09-09 | 5.63 | 5.69 | 5.74 | 5.59 | +1.25% | 30,859,400 | 174,930,144 | 1.12 |
| 2026-09-08 | 5.42 | 5.62 | 5.63 | 5.41 | +3.69% | 33,971,800 | 188,748,864 | 1.23 |
| 2026-09-07 | 5.57 | 5.42 | 5.73 | 5.41 | -0.37% | 30,841,800 | 170,425,328 | 1.12 |
| 2026-09-04 | 5.46 | 5.44 | 5.52 | 5.38 | +0.00% | 24,117,300 | 131,540,864 | 0.88 |
| 2026-09-03 | 5.44 | 5.44 | 5.50 | 5.41 | +0.00% | 18,169,600 | 99,040,320 | 0.66 |
| 2026-09-02 | 5.59 | 5.44 | 5.62 | 5.39 | -2.33% | 28,508,000 | 155,422,352 | 1.04 |
| 2026-09-01 | 5.55 | 5.57 | 5.68 | 5.54 | +0.00% | 30,525,000 | 171,477,984 | 1.11 |
| 2026-08-31 | 5.63 | 5.57 | 5.65 | 5.55 | -0.89% | 32,917,400 | 184,149,200 | 1.20 |
| 2026-08-28 | 5.45 | 5.62 | 5.65 | 5.44 | +3.12% | 36,256,900 | 201,964,976 | 1.32 |
| 2026-08-27 | 5.37 | 5.45 | 5.50 | 5.34 | +1.11% | 28,051,300 | 152,043,248 | 1.02 |
| 2026-08-26 | 5.42 | 5.39 | 5.44 | 5.34 | -0.92% | 35,276,100 | 190,142,160 | 1.28 |
需要全历史数据与程序化访问？
查看 齐翔腾达 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=sz002408 获取全部历史日线。