通达股份
sz002560 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）
6.07
涨跌幅
-4.56%
成交量
34,012,100 股
成交额
209,833,088 元
换手率
5.37%
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 | 6.31 | 6.07 | 6.34 | 6.07 | -4.56% | 34,012,100 | 209,833,088 | 5.37 |
| 2026-10-13 | 6.26 | 6.36 | 6.39 | 6.09 | +0.95% | 45,787,500 | 286,140,000 | 7.23 |
| 2026-10-12 | 6.33 | 6.30 | 6.44 | 6.27 | -0.63% | 36,003,800 | 228,546,256 | 5.68 |
| 2026-10-09 | 6.34 | 6.34 | 6.39 | 6.05 | -0.94% | 46,000,700 | 285,325,568 | 7.26 |
| 2026-10-08 | 6.39 | 6.40 | 6.63 | 6.33 | +1.75% | 52,664,400 | 340,649,696 | 8.32 |
| 2026-09-30 | 6.64 | 6.29 | 6.67 | 6.27 | -3.38% | 39,382,000 | 251,288,560 | 6.22 |
| 2026-09-29 | 6.45 | 6.51 | 6.56 | 6.42 | +0.15% | 27,358,000 | 178,338,304 | 4.32 |
| 2026-09-28 | 6.73 | 6.50 | 6.77 | 6.41 | -4.41% | 38,547,000 | 250,941,568 | 6.09 |
| 2026-09-24 | 7.00 | 6.80 | 7.03 | 6.78 | -2.58% | 41,468,900 | 283,730,528 | 6.55 |
| 2026-09-23 | 7.35 | 6.98 | 7.37 | 6.93 | -4.90% | 65,569,900 | 461,401,984 | 10.35 |
| 2026-09-22 | 7.49 | 7.34 | 7.51 | 7.27 | -1.87% | 66,772,100 | 491,244,544 | 10.54 |
| 2026-09-21 | 7.34 | 7.48 | 7.52 | 7.25 | +1.49% | 88,003,900 | 651,285,696 | 13.90 |
| 2026-09-18 | 7.20 | 7.37 | 7.80 | 7.12 | +2.93% | 119,438,900 | 887,618,304 | 18.86 |
| 2026-09-17 | 7.32 | 7.16 | 7.37 | 7.07 | -3.76% | 108,086,400 | 774,560,576 | 17.07 |
| 2026-09-16 | 7.34 | 7.44 | 7.66 | 7.33 | -3.63% | 144,160,800 | 1,074,552,320 | 22.76 |
| 2026-09-15 | 7.29 | 7.72 | 8.06 | 7.21 | +1.98% | 228,233,600 | 1,737,856,000 | 36.04 |
| 2026-09-14 | 7.50 | 7.57 | 7.57 | 7.30 | +10.03% | 78,681,700 | 591,996,352 | 12.42 |
| 2026-09-11 | 6.20 | 6.88 | 6.88 | 6.11 | +10.08% | 79,413,300 | 536,328,256 | 12.54 |
| 2026-09-10 | 6.35 | 6.25 | 6.35 | 6.21 | -1.73% | 19,523,800 | 122,500,224 | 3.08 |
| 2026-09-09 | 6.22 | 6.36 | 6.38 | 6.20 | +2.09% | 24,868,400 | 157,402,304 | 3.93 |
| 2026-09-08 | 6.22 | 6.23 | 6.24 | 6.16 | +0.65% | 15,827,600 | 98,297,528 | 2.50 |
| 2026-09-07 | 6.26 | 6.19 | 6.26 | 6.16 | -0.48% | 16,834,700 | 104,510,288 | 2.66 |
| 2026-09-04 | 6.28 | 6.22 | 6.38 | 6.18 | -0.96% | 21,970,200 | 138,347,792 | 3.47 |
| 2026-09-03 | 6.34 | 6.28 | 6.38 | 6.18 | -0.48% | 22,412,600 | 140,599,200 | 3.54 |
| 2026-09-02 | 6.18 | 6.31 | 6.34 | 6.13 | +1.61% | 26,331,100 | 165,269,264 | 4.16 |
| 2026-09-01 | 6.21 | 6.21 | 6.27 | 6.15 | -0.16% | 15,131,900 | 93,976,264 | 2.39 |
| 2026-08-31 | 6.13 | 6.22 | 6.22 | 6.06 | +1.47% | 18,138,800 | 111,670,488 | 2.86 |
| 2026-08-28 | 6.17 | 6.13 | 6.18 | 6.10 | -0.49% | 12,726,900 | 78,158,656 | 2.01 |
| 2026-08-27 | 6.10 | 6.16 | 6.18 | 6.05 | +0.33% | 13,642,300 | 83,691,984 | 2.15 |
| 2026-08-26 | 6.11 | 6.14 | 6.18 | 6.05 | +0.99% | 13,902,300 | 85,263,960 | 2.20 |
需要全历史数据与程序化访问？
查看 通达股份 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=sz002560 获取全部历史日线。