天汽模
sz002510 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）
5.38
涨跌幅
-1.65%
成交量
8,743,100 股
成交额
47,306,312 元
换手率
0.86%
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 | 5.47 | 5.38 | 5.48 | 5.37 | -1.65% | 8,743,100 | 47,306,312 | 0.86 |
| 2026-10-13 | 5.46 | 5.47 | 5.50 | 5.35 | -0.18% | 11,171,500 | 60,603,700 | 1.10 |
| 2026-10-12 | 5.58 | 5.48 | 5.58 | 5.48 | -1.79% | 9,991,800 | 55,053,436 | 0.98 |
| 2026-10-09 | 5.60 | 5.58 | 5.62 | 5.40 | -0.89% | 21,720,800 | 119,640,256 | 2.14 |
| 2026-10-08 | 5.75 | 5.63 | 5.79 | 5.60 | -3.26% | 21,392,400 | 121,591,848 | 2.11 |
| 2026-09-30 | 5.69 | 5.82 | 5.94 | 5.66 | +2.46% | 30,495,000 | 177,871,936 | 3.00 |
| 2026-09-29 | 5.57 | 5.68 | 5.78 | 5.54 | +1.25% | 15,705,300 | 89,485,584 | 1.55 |
| 2026-09-28 | 5.65 | 5.61 | 5.73 | 5.58 | -0.71% | 15,262,300 | 86,012,552 | 1.50 |
| 2026-09-24 | 5.71 | 5.65 | 5.87 | 5.65 | -0.35% | 23,867,000 | 137,357,456 | 2.35 |
| 2026-09-23 | 5.77 | 5.67 | 5.82 | 5.65 | -2.24% | 17,706,300 | 101,188,688 | 1.74 |
| 2026-09-22 | 5.87 | 5.80 | 5.90 | 5.78 | -0.68% | 17,322,600 | 100,695,184 | 1.71 |
| 2026-09-21 | 5.78 | 5.84 | 5.87 | 5.78 | +0.34% | 23,714,000 | 138,146,624 | 2.34 |
| 2026-09-18 | 5.92 | 5.82 | 5.97 | 5.81 | -2.02% | 46,748,300 | 274,035,840 | 4.61 |
| 2026-09-17 | 5.51 | 5.94 | 6.13 | 5.51 | +6.64% | 80,088,200 | 478,239,424 | 7.89 |
| 2026-09-16 | 5.54 | 5.57 | 5.63 | 5.48 | -0.18% | 11,025,200 | 61,351,856 | 1.09 |
| 2026-09-15 | 5.84 | 5.58 | 5.84 | 5.57 | -3.79% | 23,005,600 | 130,373,112 | 2.27 |
| 2026-09-14 | 5.89 | 5.80 | 5.93 | 5.77 | -1.86% | 20,649,000 | 120,557,776 | 2.03 |
| 2026-09-11 | 5.69 | 5.91 | 5.99 | 5.55 | +2.96% | 42,597,000 | 247,460,064 | 4.20 |
| 2026-09-10 | 5.62 | 5.74 | 5.83 | 5.54 | +1.41% | 33,902,500 | 192,897,984 | 3.34 |
| 2026-09-09 | 5.71 | 5.66 | 5.71 | 5.64 | -0.70% | 10,706,400 | 60,690,600 | 1.05 |
| 2026-09-08 | 5.69 | 5.70 | 5.71 | 5.65 | +0.18% | 11,017,900 | 62,665,360 | 1.09 |
| 2026-09-07 | 5.68 | 5.69 | 5.73 | 5.65 | -0.52% | 11,426,400 | 65,022,992 | 1.13 |
| 2026-09-04 | 5.87 | 5.72 | 5.87 | 5.70 | -1.55% | 20,001,300 | 115,522,968 | 1.97 |
| 2026-09-03 | 5.83 | 5.81 | 5.99 | 5.80 | +0.52% | 36,840,900 | 217,067,888 | 3.63 |
| 2026-09-02 | 5.67 | 5.78 | 5.97 | 5.63 | +1.05% | 33,864,900 | 196,610,400 | 3.34 |
| 2026-09-01 | 5.66 | 5.72 | 5.74 | 5.64 | +1.42% | 13,833,600 | 78,958,960 | 1.36 |
| 2026-08-31 | 5.61 | 5.64 | 5.65 | 5.57 | -0.18% | 10,209,700 | 57,259,212 | 1.01 |
| 2026-08-28 | 5.64 | 5.65 | 5.67 | 5.61 | +0.00% | 9,370,500 | 52,894,208 | 0.92 |
| 2026-08-27 | 5.63 | 5.65 | 5.68 | 5.58 | +0.00% | 12,948,700 | 72,926,288 | 1.28 |
| 2026-08-26 | 5.74 | 5.65 | 5.74 | 5.59 | -1.91% | 21,795,400 | 123,292,048 | 2.15 |
需要全历史数据与程序化访问？
查看 天汽模 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=sz002510 获取全部历史日线。