传艺科技

sz002866 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）

15.99

涨跌幅

-7.25%

成交量

53,171,300 股

成交额

874,140,992 元

换手率

28.93%

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	16.41	15.99	17.48	15.85	-7.25%	53,171,300	874,140,992	28.93
2026-10-13	17.24	17.24	17.37	17.24	-9.97%	5,955,300	102,676,864	3.24
2026-10-12	17.82	19.15	19.50	17.82	+4.53%	66,786,100	1,257,586,048	36.34
2026-10-09	18.41	18.32	20.45	17.48	-1.45%	76,327,800	1,452,604,160	41.53
2026-10-08	16.76	18.59	18.59	16.18	+10.00%	37,798,500	671,544,960	20.57
2026-09-30	16.57	16.90	16.90	16.30	+10.03%	34,277,100	577,077,504	18.65
2026-09-29	14.26	15.36	15.36	14.26	+10.03%	12,492,600	189,043,152	6.80
2026-09-28	14.39	13.96	14.39	13.73	-2.38%	5,470,700	76,231,232	2.98
2026-09-24	14.47	14.30	14.65	14.28	-1.24%	4,056,900	58,647,800	2.21
2026-09-23	14.56	14.48	14.58	14.38	-0.55%	3,583,400	51,825,984	1.95
2026-09-22	14.58	14.56	14.68	14.47	+0.28%	4,476,700	65,238,468	2.44
2026-09-21	14.51	14.52	14.57	14.45	+0.07%	4,256,800	61,766,884	2.32
2026-09-18	14.52	14.51	14.62	14.45	+0.69%	3,789,100	55,046,588	2.06
2026-09-17	14.63	14.41	14.63	14.30	-1.50%	4,209,600	60,663,288	2.29
2026-09-16	14.48	14.63	14.71	14.25	+1.18%	5,234,100	75,995,432	2.85
2026-09-15	14.44	14.46	14.67	14.35	+0.14%	5,845,600	84,934,472	3.18
2026-09-14	13.85	14.44	14.77	13.85	+3.29%	8,091,800	116,909,744	4.40
2026-09-11	14.04	13.98	14.09	13.68	-0.99%	4,341,700	60,185,528	2.36
2026-09-10	14.22	14.12	14.29	14.07	-1.47%	2,759,000	39,029,468	1.50
2026-09-09	14.49	14.33	14.53	14.25	-1.38%	3,436,000	49,427,084	1.87
2026-09-08	14.48	14.53	14.60	14.39	+0.07%	3,043,800	44,219,376	1.66
2026-09-07	14.37	14.52	14.57	14.30	+1.04%	3,763,700	54,552,652	2.05
2026-09-04	14.74	14.37	14.88	14.25	-1.10%	6,505,100	95,071,736	3.54
2026-09-03	14.97	14.53	14.98	14.50	-1.96%	4,593,700	67,429,416	2.50
2026-09-02	14.90	14.82	14.98	14.69	-1.53%	4,051,600	60,014,324	2.20
2026-09-01	15.06	15.05	15.18	14.91	-0.07%	4,829,700	72,750,232	2.63
2026-08-31	14.76	15.06	15.08	14.71	+1.07%	4,450,700	66,474,224	2.42
2026-08-28	14.85	14.90	15.02	14.81	-0.07%	4,324,100	64,509,712	2.35
2026-08-27	14.80	14.91	15.00	14.71	-0.07%	4,786,000	71,128,080	2.60
2026-08-26	14.95	14.92	15.15	14.73	-0.33%	4,540,700	67,865,312	2.47

需要全历史数据与程序化访问？查看传艺科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002866 获取全部历史日线。