天虹股份
sz002419 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）
4.85
涨跌幅
-1.82%
成交量
28,809,200 股
成交额
140,664,192 元
换手率
2.52%
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 | 4.93 | 4.85 | 4.96 | 4.85 | -1.82% | 28,809,200 | 140,664,192 | 2.52 |
| 2026-10-13 | 4.82 | 4.94 | 5.13 | 4.78 | +2.07% | 46,331,500 | 227,994,752 | 4.06 |
| 2026-10-12 | 4.96 | 4.84 | 4.99 | 4.82 | -2.02% | 31,585,700 | 154,296,992 | 2.77 |
| 2026-10-09 | 4.86 | 4.94 | 4.96 | 4.81 | +0.82% | 48,767,600 | 238,396,784 | 4.27 |
| 2026-10-08 | 5.02 | 4.90 | 5.02 | 4.82 | -3.73% | 73,612,800 | 359,967,296 | 6.45 |
| 2026-09-30 | 4.63 | 5.09 | 5.09 | 4.59 | +9.94% | 51,428,500 | 255,385,488 | 4.51 |
| 2026-09-29 | 4.54 | 4.63 | 4.65 | 4.54 | +1.54% | 9,361,100 | 43,161,948 | 0.82 |
| 2026-09-28 | 4.57 | 4.56 | 4.59 | 4.52 | +0.22% | 11,466,000 | 52,207,480 | 1.00 |
| 2026-09-24 | 4.56 | 4.55 | 4.60 | 4.55 | -0.44% | 6,790,400 | 31,026,252 | 0.59 |
| 2026-09-23 | 4.65 | 4.57 | 4.68 | 4.57 | -1.93% | 10,722,300 | 49,507,784 | 0.94 |
| 2026-09-22 | 4.71 | 4.66 | 4.75 | 4.63 | -1.06% | 12,726,300 | 59,441,036 | 1.12 |
| 2026-09-21 | 4.62 | 4.71 | 4.72 | 4.60 | +1.73% | 14,549,000 | 67,828,368 | 1.27 |
| 2026-09-18 | 4.59 | 4.63 | 4.70 | 4.58 | +0.87% | 12,252,300 | 56,913,660 | 1.07 |
| 2026-09-17 | 4.55 | 4.59 | 4.62 | 4.50 | +0.44% | 11,793,700 | 53,787,884 | 1.03 |
| 2026-09-16 | 4.55 | 4.57 | 4.60 | 4.50 | -0.22% | 12,240,000 | 55,908,104 | 1.07 |
| 2026-09-15 | 4.75 | 4.58 | 4.76 | 4.57 | -3.78% | 15,232,500 | 70,555,512 | 1.33 |
| 2026-09-14 | 4.72 | 4.76 | 4.84 | 4.70 | +0.21% | 13,267,400 | 63,302,032 | 1.16 |
| 2026-09-11 | 4.82 | 4.75 | 4.91 | 4.70 | -1.86% | 15,883,400 | 75,635,936 | 1.39 |
| 2026-09-10 | 4.90 | 4.84 | 4.94 | 4.84 | -1.63% | 12,421,500 | 60,579,320 | 1.09 |
| 2026-09-09 | 4.90 | 4.92 | 4.99 | 4.83 | -0.40% | 17,453,200 | 85,989,280 | 1.53 |
| 2026-09-08 | 4.86 | 4.94 | 4.95 | 4.86 | +1.23% | 19,807,800 | 97,492,728 | 1.74 |
| 2026-09-07 | 4.75 | 4.88 | 4.89 | 4.75 | +2.09% | 17,870,500 | 86,645,168 | 1.57 |
| 2026-09-04 | 4.79 | 4.78 | 4.85 | 4.68 | +0.42% | 16,872,600 | 80,845,560 | 1.48 |
| 2026-09-03 | 4.83 | 4.76 | 4.86 | 4.74 | -1.04% | 16,413,200 | 78,704,576 | 1.44 |
| 2026-09-02 | 4.75 | 4.81 | 4.83 | 4.72 | +0.63% | 16,652,400 | 79,720,104 | 1.46 |
| 2026-09-01 | 4.67 | 4.78 | 4.81 | 4.65 | +2.58% | 20,047,300 | 95,616,240 | 1.76 |
| 2026-08-31 | 4.66 | 4.66 | 4.73 | 4.64 | -0.85% | 10,821,700 | 50,461,000 | 0.95 |
| 2026-08-28 | 4.63 | 4.70 | 4.72 | 4.60 | +1.08% | 13,930,800 | 65,020,852 | 1.22 |
| 2026-08-27 | 4.64 | 4.65 | 4.70 | 4.58 | +0.00% | 12,841,700 | 59,511,836 | 1.13 |
| 2026-08-26 | 4.65 | 4.65 | 4.69 | 4.58 | -0.85% | 13,574,100 | 63,040,592 | 1.19 |
需要全历史数据与程序化访问？
查看 天虹股份 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=sz002419 获取全部历史日线。