天赐材料

sz002709 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）

30.90

涨跌幅

-5.79%

成交量

83,350,600 股

成交额

2,649,074,688 元

换手率

5.52%

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	32.62	30.90	33.27	30.86	-5.79%	83,350,600	2,649,074,688	5.52
2026-10-13	33.71	32.80	34.39	31.51	-5.58%	130,768,400	4,286,127,360	8.67
2026-10-12	35.68	34.74	36.27	34.54	-2.63%	165,791,700	5,886,245,888	10.99
2026-10-09	32.69	35.68	35.96	32.22	+9.15%	203,643,500	7,104,253,440	13.50
2026-10-08	31.21	32.69	33.40	31.15	+4.78%	85,430,000	2,786,100,480	5.66
2026-09-30	31.45	31.20	31.97	30.83	+0.39%	35,534,600	1,116,592,768	2.35
2026-09-29	30.78	31.08	31.50	30.70	+2.00%	36,069,000	1,122,912,640	2.39
2026-09-28	31.70	30.47	31.75	30.34	-4.06%	35,069,700	1,078,794,368	2.32
2026-09-24	32.71	31.76	32.90	31.75	-3.29%	28,750,500	923,850,560	1.91
2026-09-23	33.13	32.84	33.26	32.67	-1.41%	29,298,800	962,205,504	1.94
2026-09-22	33.65	33.31	33.69	33.21	-0.66%	36,450,900	1,219,369,984	2.42
2026-09-21	33.37	33.53	33.64	33.23	+0.51%	34,353,400	1,147,764,992	2.28
2026-09-18	33.18	33.36	33.49	32.86	+1.46%	37,004,800	1,229,340,032	2.45
2026-09-17	32.88	32.88	33.34	32.72	-0.66%	23,910,000	788,856,512	1.58
2026-09-16	32.89	33.10	33.25	32.10	+0.95%	38,366,000	1,256,477,952	2.54
2026-09-15	32.71	32.79	33.49	32.64	-0.76%	32,786,500	1,083,727,232	2.17
2026-09-14	32.00	33.04	33.63	31.94	+2.26%	39,992,600	1,319,834,752	2.65
2026-09-11	32.70	32.31	32.71	31.68	-2.53%	40,493,500	1,301,983,744	2.68
2026-09-10	33.48	33.15	33.48	32.98	-1.52%	26,335,100	873,283,584	1.75
2026-09-09	33.54	33.66	33.86	33.27	-0.03%	31,294,300	1,051,129,408	2.07
2026-09-08	34.00	33.67	34.12	33.50	-0.97%	32,149,600	1,085,674,112	2.13
2026-09-07	33.83	34.00	34.13	33.50	+0.50%	30,277,200	1,028,262,592	2.01
2026-09-04	34.68	33.83	34.88	33.62	-2.23%	37,726,400	1,293,872,128	2.50
2026-09-03	34.94	34.60	35.01	34.31	+0.46%	26,896,900	930,935,616	1.78
2026-09-02	35.20	34.44	35.23	34.14	-3.29%	45,960,100	1,589,522,176	3.05
2026-09-01	36.53	35.61	36.89	35.60	-2.28%	42,672,800	1,538,020,096	2.83
2026-08-31	37.06	36.44	37.06	35.66	-1.91%	54,714,100	1,980,234,240	3.63
2026-08-28	37.20	37.15	37.47	36.80	-0.32%	44,124,200	1,639,791,744	2.92
2026-08-27	36.56	37.27	37.36	36.00	+1.33%	47,651,900	1,751,759,872	3.16
2026-08-26	36.43	36.78	37.22	36.11	+1.04%	41,793,400	1,536,427,520	2.77

需要全历史数据与程序化访问？查看天赐材料日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002709 获取全部历史日线。