东方铁塔

sz002545 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）

13.17

涨跌幅

-2.01%

成交量

13,484,500 股

成交额

178,892,336 元

换手率

1.19%

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	13.43	13.17	13.54	13.07	-2.01%	13,484,500	178,892,336	1.19
2026-10-13	13.17	13.44	13.50	12.95	+0.67%	21,816,900	289,160,032	1.93
2026-10-12	14.04	13.35	14.04	13.26	-5.12%	22,323,200	302,147,456	1.98
2026-10-09	14.00	14.07	14.15	13.80	+0.50%	15,488,100	216,820,272	1.37
2026-10-08	13.98	14.00	14.29	13.87	+1.08%	14,721,800	207,033,024	1.30
2026-09-30	13.77	13.85	14.09	13.67	+0.44%	16,233,400	226,003,456	1.44
2026-09-29	13.71	13.79	13.96	13.58	-0.22%	19,177,000	263,556,176	1.70
2026-09-28	14.71	13.82	14.81	13.69	-6.56%	33,887,900	477,956,192	3.00
2026-09-24	15.60	14.79	15.61	14.76	-5.37%	25,572,800	384,454,976	2.26
2026-09-23	15.78	15.63	15.81	15.26	-0.95%	15,024,400	233,061,776	1.33
2026-09-22	16.00	15.78	16.04	15.74	-1.25%	9,959,900	158,033,664	0.88
2026-09-21	15.90	15.98	16.07	15.83	+0.31%	12,881,900	205,772,384	1.14
2026-09-18	15.90	15.93	16.09	15.81	+0.63%	12,925,000	205,870,768	1.14
2026-09-17	15.99	15.83	16.28	15.78	-1.86%	16,652,800	264,990,304	1.47
2026-09-16	16.28	16.13	16.41	15.96	-0.80%	19,487,200	314,416,416	1.72
2026-09-15	16.52	16.26	16.61	16.23	-2.17%	10,107,600	165,579,568	0.89
2026-09-14	16.65	16.62	16.78	16.41	-1.31%	12,414,300	206,028,048	1.10
2026-09-11	17.44	16.84	17.44	16.70	-2.60%	18,255,900	308,044,192	1.62
2026-09-10	17.46	17.29	17.72	17.10	-1.14%	17,279,700	300,098,816	1.53
2026-09-09	17.91	17.49	18.32	17.14	-2.51%	29,181,200	513,152,992	2.58
2026-09-08	17.45	17.94	18.19	17.33	+2.93%	20,602,300	367,701,056	1.82
2026-09-07	17.75	17.43	17.86	17.38	-2.35%	18,852,800	330,979,424	1.67
2026-09-04	17.77	17.85	18.55	17.60	+1.88%	20,974,500	379,133,376	1.86
2026-09-03	17.57	17.52	17.82	17.43	-0.23%	12,184,500	214,138,256	1.08
2026-09-02	18.03	17.56	18.08	17.15	-3.14%	23,208,600	406,236,864	2.05
2026-09-01	18.00	18.13	18.84	17.79	+1.28%	29,831,700	546,944,320	2.64
2026-08-31	18.17	17.90	18.18	17.18	-1.38%	23,261,200	410,601,888	2.06
2026-08-28	18.26	18.15	18.28	17.84	-0.27%	17,521,900	316,772,512	1.55
2026-08-27	17.71	18.20	18.55	17.58	+2.54%	24,779,600	450,773,632	2.19
2026-08-26	16.86	17.75	17.82	16.80	+4.23%	23,393,400	409,750,688	2.07

需要全历史数据与程序化访问？查看东方铁塔日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002545 获取全部历史日线。