通宇通讯
sz002792 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）
26.48
涨跌幅
-3.50%
成交量
11,006,900 股
成交额
295,278,144 元
换手率
3.25%
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 | 27.01 | 26.48 | 27.25 | 26.48 | -3.50% | 11,006,900 | 295,278,144 | 3.25 |
| 2026-10-13 | 25.40 | 27.44 | 27.50 | 24.88 | +4.29% | 20,775,800 | 548,526,400 | 6.13 |
| 2026-10-12 | 27.16 | 26.31 | 28.40 | 26.30 | -3.98% | 16,077,100 | 435,155,232 | 4.74 |
| 2026-10-09 | 28.19 | 27.40 | 28.54 | 26.03 | -4.99% | 23,232,400 | 629,097,280 | 6.85 |
| 2026-10-08 | 29.51 | 28.84 | 30.63 | 28.55 | +0.07% | 22,267,600 | 656,430,208 | 6.57 |
| 2026-09-30 | 30.51 | 28.82 | 30.59 | 28.80 | -4.79% | 16,975,100 | 499,254,464 | 5.01 |
| 2026-09-29 | 30.59 | 30.27 | 31.45 | 30.03 | -0.43% | 15,948,100 | 485,874,624 | 4.70 |
| 2026-09-28 | 32.71 | 30.40 | 32.73 | 30.17 | -8.02% | 21,051,200 | 653,092,672 | 6.21 |
| 2026-09-24 | 33.35 | 33.05 | 33.96 | 32.94 | -0.90% | 23,264,100 | 775,665,536 | 6.86 |
| 2026-09-23 | 35.38 | 33.35 | 35.38 | 33.30 | -4.63% | 32,835,700 | 1,113,060,480 | 9.69 |
| 2026-09-22 | 36.10 | 34.97 | 36.16 | 34.50 | +1.24% | 65,667,800 | 2,323,745,536 | 19.37 |
| 2026-09-21 | 32.51 | 34.54 | 34.54 | 32.36 | +10.00% | 68,858,700 | 2,334,817,536 | 20.31 |
| 2026-09-18 | 31.45 | 31.40 | 31.58 | 31.01 | +0.71% | 22,537,100 | 705,771,136 | 6.65 |
| 2026-09-17 | 30.48 | 31.18 | 31.80 | 30.48 | +1.70% | 27,746,900 | 867,863,936 | 8.19 |
| 2026-09-16 | 29.46 | 30.66 | 30.78 | 29.30 | +4.07% | 25,552,500 | 771,141,440 | 7.54 |
| 2026-09-15 | 29.55 | 29.46 | 30.03 | 29.17 | -1.14% | 15,211,900 | 450,014,432 | 4.49 |
| 2026-09-14 | 29.48 | 29.80 | 30.08 | 28.88 | -1.06% | 21,829,600 | 643,858,752 | 6.44 |
| 2026-09-11 | 29.82 | 30.12 | 31.50 | 29.44 | -0.76% | 32,943,300 | 999,209,536 | 9.72 |
| 2026-09-10 | 30.00 | 30.35 | 30.98 | 29.86 | -1.24% | 25,672,400 | 782,703,936 | 7.57 |
| 2026-09-09 | 31.20 | 30.73 | 31.94 | 30.48 | -2.88% | 45,876,800 | 1,428,948,608 | 13.53 |
| 2026-09-08 | 30.07 | 31.64 | 33.07 | 30.07 | +5.26% | 56,930,400 | 1,828,964,224 | 16.79 |
| 2026-09-07 | 30.05 | 30.06 | 30.49 | 29.76 | -1.25% | 21,120,900 | 635,142,656 | 6.23 |
| 2026-09-04 | 29.55 | 30.44 | 30.95 | 29.30 | +3.82% | 31,564,000 | 955,719,232 | 9.31 |
| 2026-09-03 | 30.07 | 29.32 | 30.20 | 29.20 | -2.10% | 12,701,200 | 374,892,352 | 3.75 |
| 2026-09-02 | 29.76 | 29.95 | 30.45 | 29.68 | -0.73% | 10,894,700 | 326,660,576 | 3.21 |
| 2026-09-01 | 31.09 | 30.17 | 31.10 | 29.83 | -2.93% | 16,190,000 | 489,181,888 | 4.78 |
| 2026-08-31 | 30.40 | 31.08 | 31.50 | 30.20 | +0.48% | 15,665,400 | 485,369,888 | 4.62 |
| 2026-08-28 | 31.32 | 30.93 | 31.80 | 30.80 | -0.90% | 17,537,400 | 547,665,216 | 5.17 |
| 2026-08-27 | 30.71 | 31.21 | 31.26 | 30.31 | +2.50% | 21,646,600 | 671,232,832 | 6.39 |
| 2026-08-26 | 31.19 | 30.45 | 31.25 | 29.92 | -2.25% | 19,814,800 | 604,252,224 | 5.85 |
需要全历史数据与程序化访问？
查看 通宇通讯 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=sz002792 获取全部历史日线。