天沃科技
sz002564 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）
4.89
涨跌幅
-5.78%
成交量
25,442,000 股
成交额
127,222,960 元
换手率
2.96%
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 | 5.15 | 4.89 | 5.19 | 4.89 | -5.78% | 25,442,000 | 127,222,960 | 2.96 |
| 2026-10-13 | 4.96 | 5.19 | 5.32 | 4.87 | +3.39% | 37,449,000 | 192,130,288 | 4.36 |
| 2026-10-12 | 5.12 | 5.02 | 5.20 | 5.00 | -3.28% | 22,588,600 | 114,625,584 | 2.63 |
| 2026-10-09 | 5.22 | 5.19 | 5.25 | 5.00 | -1.52% | 32,547,200 | 166,634,848 | 3.79 |
| 2026-10-08 | 5.20 | 5.27 | 5.44 | 5.12 | +1.74% | 46,583,400 | 245,602,848 | 5.42 |
| 2026-09-30 | 5.14 | 5.18 | 5.21 | 5.10 | +0.58% | 27,123,800 | 139,948,320 | 3.16 |
| 2026-09-29 | 5.09 | 5.15 | 5.19 | 5.00 | +0.98% | 30,109,000 | 154,917,536 | 3.51 |
| 2026-09-28 | 5.20 | 5.10 | 5.40 | 5.07 | -3.41% | 40,879,300 | 209,846,528 | 4.76 |
| 2026-09-24 | 5.41 | 5.28 | 5.52 | 5.25 | -3.83% | 77,031,700 | 412,568,384 | 8.97 |
| 2026-09-23 | 5.54 | 5.49 | 6.00 | 5.47 | +0.73% | 115,531,400 | 668,614,976 | 13.45 |
| 2026-09-22 | 5.00 | 5.45 | 5.45 | 4.97 | +10.10% | 25,762,900 | 136,531,456 | 3.00 |
| 2026-09-21 | 4.84 | 4.95 | 4.95 | 4.80 | +1.23% | 22,273,300 | 108,926,544 | 2.59 |
| 2026-09-18 | 4.85 | 4.89 | 4.90 | 4.80 | +1.24% | 21,057,900 | 102,143,696 | 2.45 |
| 2026-09-17 | 4.92 | 4.83 | 4.92 | 4.77 | -2.03% | 19,580,600 | 94,742,768 | 2.28 |
| 2026-09-16 | 4.95 | 4.93 | 4.99 | 4.83 | -0.20% | 18,094,100 | 88,786,376 | 2.11 |
| 2026-09-15 | 5.09 | 4.94 | 5.13 | 4.93 | -2.76% | 24,806,400 | 123,942,944 | 2.89 |
| 2026-09-14 | 5.18 | 5.08 | 5.22 | 5.00 | -1.74% | 31,734,200 | 161,309,840 | 3.69 |
| 2026-09-11 | 5.28 | 5.17 | 5.35 | 5.14 | -3.00% | 52,274,900 | 272,863,360 | 6.09 |
| 2026-09-10 | 5.23 | 5.33 | 5.68 | 5.20 | -0.37% | 76,355,500 | 416,426,432 | 8.89 |
| 2026-09-09 | 5.41 | 5.35 | 5.45 | 5.14 | -1.11% | 73,451,200 | 385,606,080 | 8.55 |
| 2026-09-08 | 5.56 | 5.41 | 5.77 | 5.40 | -0.18% | 111,300,700 | 615,102,784 | 12.96 |
| 2026-09-07 | 5.36 | 5.42 | 5.42 | 5.05 | +9.94% | 34,366,000 | 181,942,416 | 4.00 |
| 2026-09-04 | 4.48 | 4.93 | 4.93 | 4.48 | +10.04% | 16,280,100 | 78,292,656 | 1.90 |
| 2026-09-03 | 4.60 | 4.48 | 4.62 | 4.48 | -2.40% | 8,349,500 | 37,822,828 | 0.97 |
| 2026-09-02 | 4.55 | 4.59 | 4.63 | 4.47 | +0.66% | 8,061,700 | 36,736,624 | 0.94 |
| 2026-09-01 | 4.48 | 4.56 | 4.60 | 4.48 | +0.88% | 10,593,600 | 48,295,392 | 1.23 |
| 2026-08-31 | 4.49 | 4.52 | 4.55 | 4.47 | +0.00% | 7,298,100 | 32,917,916 | 0.85 |
| 2026-08-28 | 4.53 | 4.52 | 4.56 | 4.50 | +0.22% | 7,485,600 | 33,917,068 | 0.87 |
| 2026-08-27 | 4.47 | 4.51 | 4.52 | 4.45 | +0.22% | 8,002,300 | 35,897,568 | 0.93 |
| 2026-08-26 | 4.40 | 4.50 | 4.55 | 4.39 | +1.81% | 11,165,100 | 50,043,956 | 1.30 |
需要全历史数据与程序化访问？
查看 天沃科技 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=sz002564 获取全部历史日线。