通鼎互联
sz002491 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）
17.66
涨跌幅
-3.76%
成交量
69,575,800 股
成交额
1,255,403,392 元
换手率
5.91%
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 | 18.31 | 17.66 | 18.63 | 17.62 | -3.76% | 69,575,800 | 1,255,403,392 | 5.91 |
| 2026-10-13 | 17.12 | 18.35 | 18.69 | 16.70 | +4.08% | 115,381,300 | 2,055,301,120 | 9.81 |
| 2026-10-12 | 18.60 | 17.63 | 18.76 | 17.56 | -6.52% | 85,981,600 | 1,544,498,688 | 7.31 |
| 2026-10-09 | 19.42 | 18.86 | 19.50 | 17.81 | -4.65% | 137,463,200 | 2,543,482,368 | 11.68 |
| 2026-10-08 | 20.15 | 19.78 | 21.19 | 19.50 | -1.30% | 108,041,900 | 2,185,354,240 | 9.18 |
| 2026-09-30 | 20.88 | 20.04 | 20.99 | 19.86 | -2.81% | 97,302,100 | 1,971,701,248 | 8.27 |
| 2026-09-29 | 20.01 | 20.62 | 20.90 | 20.01 | -3.73% | 123,280,400 | 2,519,676,928 | 10.48 |
| 2026-09-28 | 23.60 | 21.42 | 23.80 | 21.42 | -10.00% | 112,730,100 | 2,477,163,008 | 9.58 |
| 2026-09-24 | 24.02 | 23.80 | 24.93 | 23.75 | -1.98% | 170,355,300 | 4,145,019,136 | 14.48 |
| 2026-09-23 | 24.45 | 24.28 | 24.52 | 23.10 | +1.04% | 167,305,000 | 3,993,221,888 | 14.22 |
| 2026-09-22 | 24.86 | 24.03 | 25.40 | 23.90 | -2.28% | 223,737,800 | 5,510,434,304 | 19.02 |
| 2026-09-21 | 24.23 | 24.59 | 24.59 | 23.60 | +3.41% | 210,240,800 | 5,089,355,776 | 17.87 |
| 2026-09-18 | 24.05 | 23.78 | 24.30 | 23.31 | +0.46% | 190,418,600 | 4,504,753,152 | 16.19 |
| 2026-09-17 | 24.48 | 23.67 | 24.85 | 23.54 | -3.19% | 266,039,200 | 6,360,623,616 | 22.61 |
| 2026-09-16 | 22.44 | 24.45 | 24.45 | 22.43 | +9.99% | 288,257,300 | 6,719,072,768 | 24.50 |
| 2026-09-15 | 19.78 | 22.23 | 22.23 | 19.70 | +10.00% | 267,049,400 | 5,840,461,312 | 22.70 |
| 2026-09-14 | 20.61 | 20.21 | 20.64 | 19.74 | -4.62% | 109,619,800 | 2,219,717,376 | 9.32 |
| 2026-09-11 | 20.10 | 21.19 | 21.48 | 20.10 | +0.81% | 124,661,800 | 2,616,694,784 | 10.60 |
| 2026-09-10 | 21.61 | 21.02 | 22.00 | 21.00 | -5.40% | 123,370,800 | 2,640,436,736 | 10.49 |
| 2026-09-09 | 21.94 | 22.22 | 22.57 | 21.50 | +3.59% | 195,698,600 | 4,320,140,800 | 16.63 |
| 2026-09-08 | 21.12 | 21.45 | 21.99 | 20.90 | +1.66% | 178,901,800 | 3,849,028,096 | 15.21 |
| 2026-09-07 | 20.67 | 21.10 | 21.29 | 20.40 | +3.53% | 121,155,600 | 2,537,370,880 | 10.30 |
| 2026-09-04 | 21.20 | 20.38 | 21.60 | 20.20 | -3.23% | 145,962,000 | 3,054,631,168 | 12.41 |
| 2026-09-03 | 21.51 | 21.06 | 21.71 | 20.65 | -1.86% | 128,284,900 | 2,712,707,840 | 10.90 |
| 2026-09-02 | 20.74 | 21.46 | 21.99 | 20.71 | +1.47% | 149,983,200 | 3,212,548,864 | 12.75 |
| 2026-09-01 | 22.00 | 21.15 | 22.09 | 21.13 | -4.82% | 135,960,700 | 2,919,208,448 | 11.56 |
| 2026-08-31 | 21.12 | 22.22 | 22.44 | 21.12 | -0.04% | 158,934,600 | 3,485,370,112 | 13.51 |
| 2026-08-28 | 23.08 | 22.23 | 23.55 | 22.16 | -5.96% | 247,754,100 | 5,647,315,456 | 21.06 |
| 2026-08-27 | 22.44 | 23.64 | 24.20 | 22.15 | +5.16% | 302,119,500 | 7,083,337,216 | 25.68 |
| 2026-08-26 | 21.72 | 22.48 | 23.45 | 20.28 | +5.05% | 339,243,500 | 7,332,403,712 | 28.84 |
需要全历史数据与程序化访问？
查看 通鼎互联 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=sz002491 获取全部历史日线。