双塔食品
sz002481 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）
4.46
涨跌幅
+0.22%
成交量
11,980,900 股
成交额
53,636,000 元
换手率
1.07%
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 | 4.44 | 4.46 | 4.51 | 4.43 | +0.22% | 11,980,900 | 53,636,000 | 1.07 |
| 2026-10-13 | 4.38 | 4.45 | 4.48 | 4.35 | +0.91% | 11,708,300 | 51,765,272 | 1.05 |
| 2026-10-12 | 4.44 | 4.41 | 4.50 | 4.39 | -0.90% | 10,956,900 | 48,587,800 | 0.98 |
| 2026-10-09 | 4.37 | 4.45 | 4.46 | 4.30 | +2.30% | 12,917,300 | 56,702,880 | 1.16 |
| 2026-10-08 | 4.29 | 4.35 | 4.39 | 4.26 | +1.64% | 12,490,300 | 54,310,072 | 1.12 |
| 2026-09-30 | 4.22 | 4.28 | 4.30 | 4.19 | +1.42% | 8,691,600 | 37,007,908 | 0.78 |
| 2026-09-29 | 4.25 | 4.22 | 4.27 | 4.18 | -0.71% | 9,708,100 | 41,032,620 | 0.87 |
| 2026-09-28 | 4.16 | 4.25 | 4.27 | 4.14 | +2.16% | 12,009,500 | 50,377,848 | 1.07 |
| 2026-09-24 | 4.22 | 4.16 | 4.28 | 4.16 | -1.89% | 8,650,900 | 36,318,488 | 0.77 |
| 2026-09-23 | 4.27 | 4.24 | 4.32 | 4.22 | -0.70% | 8,163,500 | 34,769,668 | 0.73 |
| 2026-09-22 | 4.35 | 4.27 | 4.35 | 4.22 | -1.84% | 13,117,200 | 55,986,264 | 1.17 |
| 2026-09-21 | 4.21 | 4.35 | 4.36 | 4.19 | +2.84% | 13,296,100 | 57,108,188 | 1.19 |
| 2026-09-18 | 4.24 | 4.23 | 4.29 | 4.21 | +0.00% | 9,721,100 | 41,220,384 | 0.87 |
| 2026-09-17 | 4.17 | 4.23 | 4.26 | 4.13 | +0.48% | 9,883,100 | 41,560,644 | 0.88 |
| 2026-09-16 | 4.15 | 4.21 | 4.24 | 4.10 | +0.72% | 10,486,500 | 43,869,456 | 0.94 |
| 2026-09-15 | 4.38 | 4.18 | 4.38 | 4.18 | -4.78% | 17,615,700 | 74,694,816 | 1.58 |
| 2026-09-14 | 4.33 | 4.39 | 4.41 | 4.26 | +0.46% | 17,339,500 | 75,297,264 | 1.55 |
| 2026-09-11 | 4.49 | 4.37 | 4.60 | 4.33 | -4.38% | 32,021,200 | 141,506,992 | 2.86 |
| 2026-09-10 | 4.53 | 4.57 | 4.85 | 4.46 | +0.88% | 46,434,100 | 215,028,128 | 4.15 |
| 2026-09-09 | 4.55 | 4.53 | 4.61 | 4.51 | -1.31% | 22,251,000 | 101,520,560 | 1.99 |
| 2026-09-08 | 4.49 | 4.59 | 4.62 | 4.47 | +2.00% | 32,977,400 | 150,714,848 | 2.95 |
| 2026-09-07 | 4.37 | 4.50 | 4.51 | 4.33 | +3.21% | 24,531,300 | 109,454,248 | 2.19 |
| 2026-09-04 | 4.24 | 4.36 | 4.38 | 4.22 | +2.59% | 14,293,200 | 61,900,560 | 1.28 |
| 2026-09-03 | 4.31 | 4.25 | 4.33 | 4.23 | -0.93% | 9,152,000 | 39,027,476 | 0.82 |
| 2026-09-02 | 4.39 | 4.29 | 4.40 | 4.27 | -2.28% | 12,991,300 | 56,033,080 | 1.16 |
| 2026-09-01 | 4.22 | 4.39 | 4.40 | 4.22 | +3.05% | 15,851,000 | 69,221,816 | 1.42 |
| 2026-08-31 | 4.30 | 4.26 | 4.35 | 4.24 | -1.84% | 12,566,500 | 53,655,692 | 1.12 |
| 2026-08-28 | 4.27 | 4.34 | 4.36 | 4.25 | +1.17% | 14,418,300 | 62,304,260 | 1.29 |
| 2026-08-27 | 4.25 | 4.29 | 4.31 | 4.22 | +0.94% | 11,564,700 | 49,449,344 | 1.03 |
| 2026-08-26 | 4.20 | 4.25 | 4.31 | 4.20 | +0.00% | 9,232,400 | 39,337,284 | 0.83 |
需要全历史数据与程序化访问？
查看 双塔食品 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=sz002481 获取全部历史日线。