通达动力

sz002576 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）

14.63

涨跌幅

-4.32%

成交量

10,628,300 股

成交额

158,404,928 元

换手率

6.56%

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	15.25	14.63	15.31	14.53	-4.32%	10,628,300	158,404,928	6.56
2026-10-13	15.75	15.29	15.79	15.03	-4.85%	15,861,000	242,809,488	9.79
2026-10-12	14.62	16.07	16.07	14.60	+9.99%	8,875,300	141,156,688	5.48
2026-10-09	14.60	14.61	14.72	14.17	-0.41%	2,867,500	41,353,956	1.77
2026-10-08	14.36	14.67	14.75	14.28	+2.02%	3,482,600	50,807,144	2.15
2026-09-30	14.66	14.38	14.70	14.37	-1.91%	1,939,000	28,068,610	1.20
2026-09-29	14.45	14.66	14.73	14.40	+0.89%	2,288,300	33,525,294	1.41
2026-09-28	14.51	14.53	14.70	14.33	+0.28%	2,659,100	38,557,392	1.64
2026-09-24	14.35	14.49	14.56	14.31	+0.56%	1,883,000	27,269,814	1.16
2026-09-23	14.44	14.41	14.50	14.21	-0.41%	1,910,500	27,467,254	1.18
2026-09-22	14.43	14.47	14.62	14.34	+0.35%	1,880,900	27,247,476	1.16
2026-09-21	14.18	14.42	14.47	14.15	+1.76%	1,794,800	25,813,224	1.11
2026-09-18	14.20	14.17	14.37	14.15	+0.28%	1,920,400	27,381,332	1.19
2026-09-17	14.08	14.13	14.18	13.81	+0.36%	1,722,200	24,127,408	1.06
2026-09-16	13.85	14.08	14.13	13.77	+1.15%	2,021,700	28,311,100	1.25
2026-09-15	14.35	13.92	14.50	13.88	-3.13%	2,397,000	33,707,868	1.48
2026-09-14	14.25	14.37	14.57	14.07	+1.63%	2,273,400	32,699,636	1.40
2026-09-11	14.34	14.14	14.35	13.95	-1.74%	2,249,600	31,706,802	1.39
2026-09-10	14.60	14.39	14.63	14.33	-1.84%	1,722,200	24,893,556	1.06
2026-09-09	14.75	14.66	14.85	14.60	-0.81%	1,609,600	23,682,488	0.99
2026-09-08	14.63	14.78	14.80	14.58	+1.03%	1,494,200	21,961,616	0.92
2026-09-07	14.71	14.63	14.82	14.57	-0.20%	1,658,900	24,361,376	1.02
2026-09-04	14.93	14.66	15.05	14.61	-1.21%	2,799,100	41,613,456	1.73
2026-09-03	14.85	14.84	15.04	14.78	-0.13%	2,406,300	35,869,892	1.49
2026-09-02	14.77	14.86	14.91	14.64	+0.27%	2,186,400	32,370,934	1.35
2026-09-01	14.74	14.82	14.87	14.61	+0.47%	2,716,500	40,106,160	1.68
2026-08-31	14.41	14.75	14.76	14.30	+1.79%	2,756,400	40,410,852	1.70
2026-08-28	14.38	14.49	14.60	14.34	+0.76%	1,920,400	27,835,716	1.19
2026-08-27	14.42	14.38	14.42	14.18	-0.28%	1,876,300	26,890,558	1.16
2026-08-26	14.38	14.42	14.50	14.24	+0.28%	1,739,200	25,011,356	1.07

需要全历史数据与程序化访问？查看通达动力日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002576 获取全部历史日线。