天桥起重
sz002523 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）
3.41
涨跌幅
-2.85%
成交量
24,908,400 股
成交额
86,396,040 元
换手率
1.76%
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 | 3.54 | 3.41 | 3.58 | 3.40 | -2.85% | 24,908,400 | 86,396,040 | 1.76 |
| 2026-10-13 | 3.37 | 3.51 | 3.53 | 3.32 | +3.85% | 32,169,900 | 111,019,808 | 2.28 |
| 2026-10-12 | 3.45 | 3.38 | 3.46 | 3.38 | -2.31% | 13,372,000 | 45,644,316 | 0.95 |
| 2026-10-09 | 3.41 | 3.46 | 3.46 | 3.29 | +1.76% | 23,737,100 | 80,213,832 | 1.68 |
| 2026-10-08 | 3.42 | 3.40 | 3.45 | 3.38 | +0.00% | 18,562,700 | 63,354,896 | 1.32 |
| 2026-09-30 | 3.45 | 3.40 | 3.47 | 3.37 | -1.16% | 20,647,500 | 70,260,264 | 1.46 |
| 2026-09-29 | 3.40 | 3.44 | 3.47 | 3.38 | +1.18% | 21,368,600 | 73,394,048 | 1.51 |
| 2026-09-28 | 3.40 | 3.40 | 3.43 | 3.36 | +0.59% | 19,390,500 | 65,763,892 | 1.37 |
| 2026-09-24 | 3.38 | 3.38 | 3.40 | 3.35 | +0.00% | 12,223,200 | 41,241,564 | 0.87 |
| 2026-09-23 | 3.37 | 3.38 | 3.40 | 3.36 | +0.00% | 10,442,300 | 35,290,064 | 0.74 |
| 2026-09-22 | 3.44 | 3.38 | 3.46 | 3.37 | -1.74% | 16,000,500 | 54,333,404 | 1.13 |
| 2026-09-21 | 3.41 | 3.44 | 3.45 | 3.39 | +0.88% | 12,103,400 | 41,479,092 | 0.86 |
| 2026-09-18 | 3.43 | 3.41 | 3.45 | 3.39 | -0.29% | 12,561,300 | 42,928,704 | 0.89 |
| 2026-09-17 | 3.41 | 3.42 | 3.42 | 3.35 | +0.29% | 15,528,800 | 52,681,432 | 1.10 |
| 2026-09-16 | 3.39 | 3.41 | 3.42 | 3.36 | +0.89% | 13,212,500 | 44,823,084 | 0.94 |
| 2026-09-15 | 3.45 | 3.38 | 3.47 | 3.38 | -2.31% | 14,512,400 | 49,512,380 | 1.03 |
| 2026-09-14 | 3.46 | 3.46 | 3.49 | 3.41 | -0.29% | 11,067,500 | 38,208,464 | 0.78 |
| 2026-09-11 | 3.52 | 3.47 | 3.53 | 3.44 | -1.98% | 16,990,100 | 58,931,672 | 1.20 |
| 2026-09-10 | 3.54 | 3.54 | 3.56 | 3.51 | -0.56% | 14,691,000 | 51,979,580 | 1.04 |
| 2026-09-09 | 3.59 | 3.56 | 3.59 | 3.54 | -0.84% | 15,176,300 | 54,000,628 | 1.08 |
| 2026-09-08 | 3.58 | 3.59 | 3.59 | 3.54 | +0.56% | 15,906,200 | 56,753,284 | 1.13 |
| 2026-09-07 | 3.64 | 3.57 | 3.66 | 3.55 | -1.11% | 17,715,400 | 63,378,208 | 1.25 |
| 2026-09-04 | 3.64 | 3.61 | 3.66 | 3.59 | +0.00% | 15,431,500 | 55,966,220 | 1.09 |
| 2026-09-03 | 3.62 | 3.61 | 3.68 | 3.59 | +0.00% | 18,960,300 | 68,555,152 | 1.34 |
| 2026-09-02 | 3.66 | 3.61 | 3.66 | 3.59 | -0.82% | 22,834,100 | 82,705,936 | 1.62 |
| 2026-09-01 | 3.55 | 3.64 | 3.77 | 3.54 | +3.12% | 39,666,300 | 144,439,056 | 2.81 |
| 2026-08-31 | 3.49 | 3.53 | 3.53 | 3.44 | +0.28% | 20,430,800 | 71,263,480 | 1.45 |
| 2026-08-28 | 3.46 | 3.52 | 3.53 | 3.44 | +2.03% | 25,330,700 | 88,674,368 | 1.79 |
| 2026-08-27 | 3.43 | 3.45 | 3.46 | 3.40 | +0.00% | 17,101,000 | 58,735,032 | 1.21 |
| 2026-08-26 | 3.46 | 3.45 | 3.47 | 3.42 | +0.00% | 21,322,600 | 73,609,984 | 1.51 |
需要全历史数据与程序化访问？
查看 天桥起重 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=sz002523 获取全部历史日线。