普天科技

sz002544 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）

15.13

涨跌幅

+1.41%

成交量

10,545,800 股

成交额

158,670,576 元

换手率

1.55%

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	14.85	15.13	15.31	14.71	+1.41%	10,545,800	158,670,576	1.55
2026-10-13	14.61	14.92	15.03	14.29	+1.08%	11,683,400	171,731,840	1.72
2026-10-12	14.92	14.76	15.13	14.69	-1.80%	6,425,100	95,349,000	0.94
2026-10-09	15.19	15.03	15.36	14.43	-1.70%	14,451,200	214,271,840	2.12
2026-10-08	15.24	15.29	15.96	15.05	+0.79%	13,476,700	209,301,536	1.98
2026-09-30	15.45	15.17	15.52	15.16	-1.56%	8,944,400	137,141,712	1.31
2026-09-29	15.48	15.41	15.49	15.21	+0.98%	6,593,600	101,358,040	0.97
2026-09-28	15.69	15.26	15.72	15.17	-2.74%	12,088,500	185,546,432	1.78
2026-09-24	15.77	15.69	16.04	15.68	-1.07%	9,996,700	157,944,240	1.47
2026-09-23	16.10	15.86	16.16	15.80	-2.10%	9,729,600	154,808,720	1.43
2026-09-22	16.33	16.20	16.55	16.19	-0.55%	9,182,800	150,380,864	1.35
2026-09-21	16.19	16.29	16.52	16.18	+0.80%	9,660,500	157,667,856	1.42
2026-09-18	15.89	16.16	16.32	15.85	+2.60%	13,083,800	211,162,832	1.92
2026-09-17	16.11	15.75	16.22	15.68	-2.66%	10,684,600	169,300,048	1.57
2026-09-16	15.69	16.18	16.39	15.69	+3.32%	14,728,700	236,649,440	2.16
2026-09-15	15.75	15.66	15.89	15.64	-1.26%	5,883,300	92,580,608	0.86
2026-09-14	15.96	15.86	15.98	15.67	-0.25%	7,320,100	115,762,192	1.08
2026-09-11	16.10	15.90	16.14	15.65	-1.55%	9,715,800	154,208,864	1.43
2026-09-10	16.05	16.15	16.44	15.90	+0.06%	8,986,100	145,419,024	1.32
2026-09-09	16.13	16.14	16.43	16.07	-0.25%	11,110,000	180,440,864	1.63
2026-09-08	15.85	16.18	16.59	15.79	+2.15%	12,855,600	209,473,904	1.89
2026-09-07	15.94	15.84	16.04	15.78	-0.75%	7,315,200	116,025,840	1.07
2026-09-04	16.10	15.96	16.47	15.90	-0.31%	10,881,300	176,185,440	1.60
2026-09-03	16.26	16.01	16.34	15.91	-1.54%	7,672,600	123,172,680	1.13
2026-09-02	16.18	16.26	16.34	15.99	-0.12%	5,818,400	94,138,744	0.86
2026-09-01	16.25	16.28	16.43	16.10	-0.18%	7,646,900	124,297,992	1.12
2026-08-31	16.07	16.31	16.44	15.98	+0.68%	7,497,600	121,580,064	1.10
2026-08-28	16.24	16.20	16.43	16.16	-0.25%	6,356,400	103,300,208	0.93
2026-08-27	16.11	16.24	16.50	16.05	+0.62%	7,924,400	128,667,072	1.16
2026-08-26	16.06	16.14	16.36	15.82	+0.25%	8,377,000	135,225,904	1.23

需要全历史数据与程序化访问？查看普天科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002544 获取全部历史日线。