天佑德酒
sz002646 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）
7.00
涨跌幅
-2.37%
成交量
13,604,900 股
成交额
96,624,512 元
换手率
2.86%
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 | 7.22 | 7.00 | 7.23 | 6.98 | -2.37% | 13,604,900 | 96,624,512 | 2.86 |
| 2026-10-13 | 7.04 | 7.17 | 7.33 | 7.04 | +1.56% | 17,504,500 | 125,470,992 | 3.68 |
| 2026-10-12 | 7.21 | 7.06 | 7.22 | 7.03 | -2.08% | 6,561,300 | 46,586,936 | 1.38 |
| 2026-10-09 | 7.15 | 7.21 | 7.25 | 7.00 | +0.70% | 9,538,700 | 67,820,088 | 2.00 |
| 2026-10-08 | 7.11 | 7.16 | 7.28 | 7.02 | +0.28% | 9,726,200 | 69,466,920 | 2.04 |
| 2026-09-30 | 7.07 | 7.14 | 7.24 | 6.99 | +1.13% | 10,802,100 | 76,861,984 | 2.27 |
| 2026-09-29 | 7.08 | 7.06 | 7.14 | 6.98 | -0.28% | 9,890,500 | 69,598,664 | 2.08 |
| 2026-09-28 | 7.09 | 7.08 | 7.46 | 6.97 | +0.00% | 14,882,700 | 106,380,664 | 3.13 |
| 2026-09-24 | 7.33 | 7.08 | 7.43 | 7.06 | -3.54% | 26,874,900 | 193,332,480 | 5.65 |
| 2026-09-23 | 7.03 | 7.34 | 7.77 | 7.03 | +3.97% | 37,847,200 | 284,718,656 | 7.95 |
| 2026-09-22 | 7.04 | 7.06 | 7.13 | 6.97 | +0.14% | 4,838,400 | 34,131,600 | 1.02 |
| 2026-09-21 | 6.82 | 7.05 | 7.08 | 6.78 | +3.68% | 6,432,500 | 44,743,428 | 1.35 |
| 2026-09-18 | 6.82 | 6.80 | 6.93 | 6.78 | +0.15% | 6,833,900 | 46,789,080 | 1.44 |
| 2026-09-17 | 6.83 | 6.79 | 6.83 | 6.69 | -0.44% | 3,840,700 | 26,000,154 | 0.81 |
| 2026-09-16 | 6.70 | 6.82 | 6.84 | 6.58 | +1.64% | 4,988,100 | 33,642,472 | 1.05 |
| 2026-09-15 | 6.87 | 6.71 | 6.88 | 6.69 | -2.33% | 4,285,800 | 28,960,292 | 0.90 |
| 2026-09-14 | 6.85 | 6.87 | 6.93 | 6.82 | +0.44% | 4,214,800 | 28,978,456 | 0.89 |
| 2026-09-11 | 7.02 | 6.84 | 7.09 | 6.81 | -3.53% | 5,890,200 | 40,494,664 | 1.24 |
| 2026-09-10 | 7.27 | 7.09 | 7.32 | 7.07 | -2.34% | 6,367,900 | 45,408,464 | 1.34 |
| 2026-09-09 | 7.36 | 7.26 | 7.38 | 7.24 | -1.63% | 6,944,500 | 50,668,076 | 1.46 |
| 2026-09-08 | 7.21 | 7.38 | 7.38 | 7.21 | +2.07% | 7,079,300 | 51,903,004 | 1.49 |
| 2026-09-07 | 7.14 | 7.23 | 7.25 | 7.09 | +0.56% | 7,702,700 | 55,399,296 | 1.62 |
| 2026-09-04 | 7.07 | 7.19 | 7.29 | 7.01 | +2.28% | 11,303,200 | 81,534,480 | 2.37 |
| 2026-09-03 | 7.24 | 7.03 | 7.36 | 7.01 | -2.23% | 14,899,200 | 106,918,008 | 3.13 |
| 2026-09-02 | 7.08 | 7.19 | 7.50 | 7.04 | +1.70% | 20,632,800 | 149,553,984 | 4.33 |
| 2026-09-01 | 6.93 | 7.07 | 7.10 | 6.90 | +2.17% | 5,487,100 | 38,645,716 | 1.15 |
| 2026-08-31 | 6.92 | 6.92 | 6.99 | 6.89 | -0.57% | 4,099,000 | 28,372,222 | 0.86 |
| 2026-08-28 | 6.84 | 6.96 | 6.97 | 6.79 | +1.90% | 4,957,400 | 34,276,032 | 1.04 |
| 2026-08-27 | 6.91 | 6.83 | 6.93 | 6.81 | -1.30% | 4,371,900 | 29,929,732 | 0.92 |
| 2026-08-26 | 6.95 | 6.92 | 7.04 | 6.91 | -0.29% | 3,784,900 | 26,359,066 | 0.80 |
需要全历史数据与程序化访问？
查看 天佑德酒 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=sz002646 获取全部历史日线。