天际股份

sz002759 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）

12.01

涨跌幅

-1.88%

成交量

15,949,900 股

成交额

195,722,416 元

换手率

3.18%

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	12.30	12.01	12.55	12.00	-1.88%	15,949,900	195,722,416	3.18
2026-10-13	12.11	12.24	12.50	11.83	-2.55%	22,170,500	268,933,088	4.42
2026-10-12	13.70	12.56	13.75	12.50	-8.99%	32,025,700	420,583,008	6.39
2026-10-09	13.58	13.80	13.99	13.10	+1.77%	30,221,700	413,880,800	6.03
2026-10-08	13.60	13.56	14.10	13.52	+0.15%	21,720,600	299,603,232	4.33
2026-09-30	13.55	13.54	13.81	13.40	-0.81%	16,228,100	220,636,432	3.24
2026-09-29	13.65	13.65	14.15	13.61	+1.56%	17,580,700	243,151,952	3.51
2026-09-28	13.87	13.44	13.87	13.33	-3.24%	12,362,100	166,802,112	2.47
2026-09-24	14.28	13.89	14.48	13.89	-3.00%	11,999,500	168,944,752	2.39
2026-09-23	14.80	14.32	14.83	14.31	-3.50%	13,639,500	197,278,912	2.72
2026-09-22	15.25	14.84	15.41	14.80	-2.88%	18,079,200	271,766,848	3.61
2026-09-21	14.54	15.28	15.56	14.48	+5.82%	23,798,700	359,625,536	4.75
2026-09-18	14.46	14.44	14.55	14.26	+2.27%	13,638,000	196,477,152	2.72
2026-09-17	14.30	14.12	14.55	14.11	-1.47%	12,862,500	183,686,752	2.57
2026-09-16	14.46	14.33	14.50	13.80	-1.85%	23,090,900	326,819,136	4.61
2026-09-15	14.99	14.60	15.25	14.58	-3.25%	15,244,300	227,632,000	3.04
2026-09-14	14.83	15.09	15.36	14.71	+1.82%	11,348,700	171,069,312	2.27
2026-09-11	15.10	14.82	15.24	14.68	-3.89%	15,813,100	235,431,392	3.16
2026-09-10	15.81	15.42	15.81	15.32	-2.65%	12,944,600	200,309,504	2.58
2026-09-09	15.85	15.84	15.99	15.60	-0.63%	13,985,200	220,530,112	2.79
2026-09-08	15.98	15.94	16.31	15.90	+0.06%	12,487,800	200,645,392	2.49
2026-09-07	15.82	15.93	16.10	15.65	-0.19%	12,567,900	200,107,296	2.51
2026-09-04	16.50	15.96	16.67	15.83	-3.91%	19,222,500	311,822,688	3.84
2026-09-03	16.15	16.61	16.95	16.02	+4.79%	22,289,100	366,736,544	4.45
2026-09-02	16.22	15.85	16.45	15.80	-4.92%	20,733,900	331,683,808	4.14
2026-09-01	17.26	16.67	17.40	16.66	-3.36%	17,509,700	296,956,320	3.49
2026-08-31	17.60	17.25	17.62	17.10	-3.09%	16,905,500	292,602,304	3.37
2026-08-28	17.60	17.80	17.88	17.28	+2.01%	21,873,600	386,266,848	4.37
2026-08-27	17.33	17.45	17.65	16.78	-0.11%	25,054,200	430,945,472	5.00
2026-08-26	17.43	17.47	17.75	17.42	-0.57%	14,448,700	253,790,048	2.88

需要全历史数据与程序化访问？查看天际股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002759 获取全部历史日线。