TCL智家
sz002668 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）
9.21
涨跌幅
-0.11%
成交量
7,724,400 股
成交额
71,287,912 元
换手率
0.71%
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 | 9.23 | 9.21 | 9.30 | 9.16 | -0.11% | 7,724,400 | 71,287,912 | 0.71 |
| 2026-10-13 | 9.16 | 9.22 | 9.33 | 9.12 | -0.43% | 12,297,200 | 113,506,240 | 1.13 |
| 2026-10-12 | 8.85 | 9.26 | 9.34 | 8.81 | +4.63% | 28,840,200 | 265,114,480 | 2.66 |
| 2026-10-09 | 8.72 | 8.85 | 8.87 | 8.64 | +1.49% | 11,978,000 | 104,859,488 | 1.10 |
| 2026-10-08 | 8.67 | 8.72 | 8.82 | 8.54 | +0.69% | 7,078,100 | 61,547,460 | 0.65 |
| 2026-09-30 | 8.68 | 8.66 | 8.71 | 8.64 | -0.12% | 5,037,200 | 43,721,628 | 0.46 |
| 2026-09-29 | 8.72 | 8.67 | 8.76 | 8.66 | -1.03% | 7,422,300 | 64,525,952 | 0.68 |
| 2026-09-28 | 8.95 | 8.76 | 9.05 | 8.70 | -1.90% | 13,621,900 | 120,425,416 | 1.26 |
| 2026-09-24 | 8.88 | 8.93 | 9.15 | 8.86 | +0.22% | 11,893,800 | 106,965,328 | 1.10 |
| 2026-09-23 | 9.01 | 8.91 | 9.03 | 8.84 | -1.11% | 14,910,300 | 132,853,656 | 1.38 |
| 2026-09-22 | 8.95 | 9.01 | 9.20 | 8.93 | +0.56% | 15,084,300 | 136,738,384 | 1.39 |
| 2026-09-21 | 9.08 | 8.96 | 9.09 | 8.88 | -0.99% | 15,692,600 | 140,459,088 | 1.45 |
| 2026-09-18 | 9.11 | 9.05 | 9.17 | 9.03 | -0.55% | 10,301,100 | 93,657,264 | 0.95 |
| 2026-09-17 | 9.07 | 9.10 | 9.18 | 8.99 | +0.11% | 11,992,900 | 108,924,824 | 1.11 |
| 2026-09-16 | 9.42 | 9.09 | 9.44 | 8.99 | -4.21% | 22,296,900 | 203,632,560 | 2.06 |
| 2026-09-15 | 9.15 | 9.49 | 9.55 | 9.11 | +4.52% | 27,940,400 | 262,532,864 | 2.58 |
| 2026-09-14 | 8.94 | 9.08 | 9.10 | 8.87 | +0.89% | 10,230,700 | 91,979,184 | 0.94 |
| 2026-09-11 | 9.05 | 9.00 | 9.07 | 8.75 | -0.33% | 16,870,100 | 150,865,008 | 1.56 |
| 2026-09-10 | 9.18 | 9.03 | 9.21 | 9.03 | -2.06% | 10,617,800 | 96,588,056 | 0.98 |
| 2026-09-09 | 9.16 | 9.22 | 9.38 | 9.11 | +0.77% | 13,787,300 | 127,671,824 | 1.27 |
| 2026-09-08 | 9.11 | 9.15 | 9.23 | 9.02 | +0.44% | 10,201,400 | 93,098,272 | 0.94 |
| 2026-09-07 | 9.28 | 9.11 | 9.31 | 9.08 | -1.73% | 13,728,800 | 125,617,472 | 1.27 |
| 2026-09-04 | 9.41 | 9.27 | 9.46 | 9.23 | -1.07% | 13,312,200 | 124,354,136 | 1.23 |
| 2026-09-03 | 9.59 | 9.37 | 9.72 | 9.36 | -1.88% | 11,422,500 | 108,125,120 | 1.05 |
| 2026-09-02 | 9.57 | 9.55 | 9.87 | 9.30 | -0.21% | 22,448,400 | 215,330,256 | 2.07 |
| 2026-09-01 | 9.37 | 9.57 | 9.75 | 9.30 | +2.03% | 16,851,700 | 161,868,368 | 1.55 |
| 2026-08-31 | 9.30 | 9.38 | 9.42 | 9.21 | +0.32% | 11,930,000 | 111,108,776 | 1.10 |
| 2026-08-28 | 9.38 | 9.35 | 9.40 | 9.25 | -0.32% | 12,448,400 | 116,221,600 | 1.15 |
| 2026-08-27 | 9.57 | 9.38 | 9.65 | 9.30 | -2.70% | 19,965,100 | 188,151,856 | 1.84 |
| 2026-08-26 | 9.90 | 9.64 | 9.98 | 9.62 | -2.63% | 16,003,300 | 156,690,720 | 1.48 |
需要全历史数据与程序化访问？
查看 TCL智家 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=sz002668 获取全部历史日线。