泰嘉股份

sz002843 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）

13.75

涨跌幅

-2.69%

成交量

4,166,800 股

成交额

57,945,828 元

换手率

1.66%

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	14.08	13.75	14.14	13.73	-2.69%	4,166,800	57,945,828	1.66
2026-10-13	13.81	14.13	14.21	13.33	+0.71%	7,085,500	97,617,912	2.83
2026-10-12	14.15	14.03	14.28	13.93	-1.54%	5,620,400	79,197,080	2.24
2026-10-09	14.35	14.25	14.37	13.53	-1.52%	11,402,700	159,101,184	4.55
2026-10-08	14.95	14.47	15.60	14.29	-1.70%	13,311,700	198,789,264	5.32
2026-09-30	15.08	14.72	15.27	14.69	-1.14%	7,043,500	104,930,032	2.81
2026-09-29	14.84	14.89	15.09	14.64	+0.34%	5,291,700	78,925,232	2.11
2026-09-28	15.71	14.84	15.73	14.67	-5.54%	9,369,200	139,918,896	3.74
2026-09-24	16.11	15.71	16.14	15.65	-2.90%	5,336,700	84,536,144	2.13
2026-09-23	16.28	16.18	16.41	16.11	-0.49%	4,750,900	77,045,624	1.90
2026-09-22	16.52	16.26	16.56	16.18	-0.49%	6,269,400	102,662,384	2.50
2026-09-21	16.41	16.34	16.52	16.22	-0.43%	5,027,600	82,221,080	2.01
2026-09-18	16.49	16.41	16.63	16.13	+0.74%	6,625,000	108,477,688	2.65
2026-09-17	16.35	16.29	16.73	16.16	-0.37%	7,623,900	124,649,712	3.04
2026-09-16	16.12	16.35	16.57	15.91	+1.74%	7,687,600	125,093,808	3.07
2026-09-15	15.83	16.07	16.45	15.78	+1.39%	8,563,900	138,254,720	3.42
2026-09-14	15.42	15.85	16.10	15.17	+1.80%	6,622,400	103,587,592	2.64
2026-09-11	15.70	15.57	15.75	14.91	-1.14%	9,332,500	142,997,120	3.73
2026-09-10	16.10	15.75	16.10	15.73	-2.66%	5,849,800	92,808,264	2.34
2026-09-09	16.27	16.18	16.53	16.06	-0.43%	5,792,100	94,208,024	2.31
2026-09-08	16.67	16.25	16.67	16.18	-2.52%	7,505,700	122,689,768	3.00
2026-09-07	16.51	16.67	16.80	16.34	+2.90%	8,911,600	148,087,296	3.56
2026-09-04	16.88	16.20	17.14	16.09	-3.46%	12,023,200	198,795,232	4.80
2026-09-03	17.28	16.78	17.38	16.53	-0.77%	14,096,800	237,752,592	5.63
2026-09-02	16.34	16.91	17.00	16.24	+2.61%	10,541,200	176,766,080	4.21
2026-09-01	16.94	16.48	16.94	16.41	-2.77%	8,049,100	133,199,984	3.21
2026-08-31	15.90	16.95	17.05	15.80	+4.69%	13,402,800	222,491,792	5.35
2026-08-28	16.55	16.19	16.70	16.18	-3.05%	12,255,000	201,114,224	4.89
2026-08-27	16.58	16.70	16.86	16.26	+0.91%	14,981,400	248,463,696	5.98
2026-08-26	16.07	16.55	17.12	15.54	+2.99%	18,511,300	304,471,520	7.39

需要全历史数据与程序化访问？查看泰嘉股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002843 获取全部历史日线。