唐人神
sz002567 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）
3.55
涨跌幅
-1.93%
成交量
12,895,900 股
成交额
46,230,160 元
换手率
0.90%
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 | 3.61 | 3.55 | 3.65 | 3.54 | -1.93% | 12,895,900 | 46,230,160 | 0.90 |
| 2026-10-13 | 3.60 | 3.62 | 3.65 | 3.57 | -0.28% | 13,310,600 | 48,027,908 | 0.93 |
| 2026-10-12 | 3.67 | 3.63 | 3.71 | 3.61 | -1.09% | 16,037,100 | 58,560,688 | 1.12 |
| 2026-10-09 | 3.62 | 3.67 | 3.68 | 3.60 | +1.38% | 14,149,000 | 51,539,680 | 0.99 |
| 2026-10-08 | 3.69 | 3.62 | 3.71 | 3.57 | -2.16% | 19,411,900 | 70,539,680 | 1.36 |
| 2026-09-30 | 3.66 | 3.70 | 3.71 | 3.64 | +1.09% | 14,413,000 | 53,131,552 | 1.01 |
| 2026-09-29 | 3.61 | 3.66 | 3.68 | 3.59 | +0.83% | 19,139,600 | 69,793,952 | 1.34 |
| 2026-09-28 | 3.58 | 3.63 | 3.64 | 3.53 | +1.40% | 20,453,400 | 73,344,400 | 1.43 |
| 2026-09-24 | 3.66 | 3.58 | 3.68 | 3.57 | -2.45% | 22,476,000 | 81,085,920 | 1.57 |
| 2026-09-23 | 3.76 | 3.67 | 3.76 | 3.66 | -2.91% | 26,399,300 | 97,708,120 | 1.84 |
| 2026-09-22 | 3.84 | 3.78 | 3.85 | 3.72 | -1.82% | 31,480,000 | 118,480,008 | 2.20 |
| 2026-09-21 | 3.74 | 3.85 | 3.86 | 3.70 | +2.94% | 26,218,700 | 99,736,680 | 1.83 |
| 2026-09-18 | 3.79 | 3.74 | 3.79 | 3.72 | -0.80% | 20,550,900 | 76,845,024 | 1.44 |
| 2026-09-17 | 3.75 | 3.77 | 3.79 | 3.70 | +0.27% | 20,470,400 | 76,651,168 | 1.43 |
| 2026-09-16 | 3.80 | 3.76 | 3.81 | 3.74 | -1.05% | 19,097,400 | 71,994,064 | 1.33 |
| 2026-09-15 | 3.88 | 3.80 | 3.92 | 3.79 | -2.31% | 23,795,300 | 91,603,424 | 1.66 |
| 2026-09-14 | 3.95 | 3.89 | 3.96 | 3.85 | -1.52% | 26,920,900 | 104,815,144 | 1.88 |
| 2026-09-11 | 3.99 | 3.95 | 3.99 | 3.90 | -1.50% | 30,869,700 | 121,501,784 | 2.16 |
| 2026-09-10 | 4.12 | 4.01 | 4.14 | 3.99 | -3.14% | 36,795,500 | 148,707,232 | 2.57 |
| 2026-09-09 | 4.11 | 4.14 | 4.19 | 4.10 | +0.00% | 36,535,700 | 151,359,264 | 2.55 |
| 2026-09-08 | 4.11 | 4.14 | 4.16 | 4.05 | +1.47% | 54,770,600 | 225,809,024 | 3.83 |
| 2026-09-07 | 4.01 | 4.08 | 4.14 | 4.00 | +0.74% | 77,459,800 | 315,567,136 | 5.41 |
| 2026-09-04 | 3.76 | 4.05 | 4.13 | 3.74 | +8.00% | 94,719,400 | 382,086,240 | 6.62 |
| 2026-09-03 | 3.83 | 3.75 | 3.83 | 3.74 | -1.32% | 13,402,100 | 50,566,384 | 0.94 |
| 2026-09-02 | 3.88 | 3.80 | 3.88 | 3.79 | -2.06% | 19,520,100 | 74,582,416 | 1.36 |
| 2026-09-01 | 3.82 | 3.88 | 3.91 | 3.80 | +1.31% | 23,617,600 | 91,777,584 | 1.65 |
| 2026-08-31 | 3.90 | 3.83 | 3.90 | 3.81 | -0.78% | 22,873,000 | 87,886,392 | 1.60 |
| 2026-08-28 | 3.79 | 3.86 | 3.88 | 3.76 | +1.58% | 19,947,500 | 76,157,992 | 1.39 |
| 2026-08-27 | 3.76 | 3.80 | 3.81 | 3.73 | +1.06% | 19,071,000 | 72,014,208 | 1.33 |
| 2026-08-26 | 3.74 | 3.76 | 3.80 | 3.72 | +0.53% | 20,253,600 | 76,258,320 | 1.41 |
需要全历史数据与程序化访问？
查看 唐人神 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=sz002567 获取全部历史日线。