天顺股份

sz002800 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）

14.08

涨跌幅

-1.19%

成交量

3,746,500 股

成交额

53,491,776 元

换手率

2.56%

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	14.26	14.08	14.73	13.96	-1.19%	3,746,500	53,491,776	2.56
2026-10-13	14.08	14.25	14.43	13.42	+1.28%	3,221,500	45,045,628	2.20
2026-10-12	14.37	14.07	14.49	13.92	-2.09%	2,262,700	31,984,560	1.55
2026-10-09	14.65	14.37	14.75	13.78	-0.42%	2,952,500	41,753,096	2.02
2026-10-08	14.98	14.43	15.12	14.25	-3.67%	2,324,000	33,840,928	1.59
2026-09-30	15.01	14.98	15.05	14.70	+0.60%	1,796,500	26,685,988	1.23
2026-09-29	14.49	14.89	14.97	14.31	+2.06%	2,079,500	30,720,826	1.42
2026-09-28	14.64	14.59	14.79	14.40	-0.34%	1,904,300	27,684,804	1.30
2026-09-24	14.75	14.64	14.87	14.60	-0.27%	1,359,600	19,987,766	0.93
2026-09-23	15.07	14.68	15.07	14.65	-2.26%	1,833,600	27,146,782	1.25
2026-09-22	15.01	15.02	15.08	14.82	+0.07%	1,997,300	29,860,300	1.36
2026-09-21	14.77	15.01	15.03	14.58	+1.62%	2,063,400	30,764,644	1.41
2026-09-18	14.75	14.77	15.00	14.53	+0.20%	2,012,500	29,669,612	1.37
2026-09-17	14.74	14.74	14.77	14.38	+0.14%	2,337,300	34,123,068	1.60
2026-09-16	15.04	14.72	15.04	14.62	-2.65%	2,501,400	36,905,712	1.71
2026-09-15	15.30	15.12	15.30	14.84	-1.05%	2,576,500	38,851,584	1.76
2026-09-14	14.75	15.28	15.65	14.60	+3.59%	3,205,600	48,474,172	2.19
2026-09-11	15.00	14.75	15.17	14.47	-2.32%	2,620,500	38,461,540	1.79
2026-09-10	15.32	15.10	15.35	15.04	-1.31%	1,801,300	27,278,794	1.23
2026-09-09	15.58	15.30	15.59	15.22	-1.86%	2,417,500	37,152,196	1.65
2026-09-08	15.09	15.59	15.77	15.02	+3.45%	3,994,500	61,718,424	2.73
2026-09-07	15.21	15.07	15.26	15.03	-0.20%	2,415,800	36,592,600	1.65
2026-09-04	15.49	15.10	15.59	15.02	-2.20%	2,964,400	45,219,884	2.03
2026-09-03	15.67	15.44	15.71	15.22	+0.39%	3,454,100	53,287,636	2.36
2026-09-02	15.49	15.38	15.50	15.14	-0.71%	3,505,100	53,616,332	2.39
2026-09-01	15.78	15.49	15.88	15.41	-1.90%	4,429,700	68,987,080	3.03
2026-08-31	15.40	15.79	15.97	14.99	+3.81%	5,387,100	83,609,160	3.68
2026-08-28	14.75	15.21	15.33	14.53	+4.11%	5,481,200	82,242,928	3.74
2026-08-27	14.32	14.61	14.70	14.15	+1.74%	4,547,100	66,063,424	3.11
2026-08-26	14.54	14.36	14.85	14.32	-0.07%	5,238,000	75,901,664	3.58

需要全历史数据与程序化访问？查看天顺股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002800 获取全部历史日线。