集泰股份
sz002909 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）
6.48
涨跌幅
-4.57%
成交量
27,371,700 股
成交额
181,227,200 元
换手率
7.20%
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 | 6.84 | 6.48 | 6.84 | 6.38 | -4.57% | 27,371,700 | 181,227,200 | 7.20 |
| 2026-10-13 | 6.45 | 6.79 | 6.86 | 6.19 | +5.60% | 42,336,100 | 277,784,896 | 11.13 |
| 2026-10-12 | 6.72 | 6.43 | 6.87 | 6.43 | -5.44% | 33,074,000 | 217,426,816 | 8.69 |
| 2026-10-09 | 6.67 | 6.80 | 6.88 | 6.44 | +1.80% | 47,702,300 | 318,539,456 | 12.54 |
| 2026-10-08 | 6.75 | 6.68 | 7.08 | 6.67 | -0.45% | 55,647,700 | 380,106,880 | 14.63 |
| 2026-09-30 | 6.95 | 6.71 | 6.95 | 6.65 | -4.82% | 74,523,000 | 506,160,512 | 19.59 |
| 2026-09-29 | 6.71 | 7.05 | 7.34 | 6.71 | -5.50% | 123,181,800 | 850,836,480 | 32.38 |
| 2026-09-28 | 7.90 | 7.46 | 8.04 | 7.46 | -10.01% | 16,353,700 | 126,196,168 | 4.30 |
| 2026-09-24 | 7.67 | 8.29 | 8.29 | 7.67 | +9.95% | 75,549,300 | 611,961,216 | 19.86 |
| 2026-09-23 | 6.85 | 7.54 | 7.54 | 6.69 | +10.07% | 74,133,700 | 534,931,872 | 19.49 |
| 2026-09-22 | 6.78 | 6.85 | 7.07 | 6.66 | -0.29% | 61,752,300 | 422,695,136 | 16.23 |
| 2026-09-21 | 6.49 | 6.87 | 7.14 | 6.40 | +5.86% | 66,645,200 | 454,332,704 | 17.52 |
| 2026-09-18 | 6.55 | 6.49 | 6.62 | 6.45 | +0.00% | 40,158,200 | 261,913,744 | 10.56 |
| 2026-09-17 | 6.43 | 6.49 | 6.55 | 6.36 | -0.31% | 45,460,100 | 293,390,720 | 11.95 |
| 2026-09-16 | 6.20 | 6.51 | 6.58 | 6.19 | +2.84% | 63,908,400 | 411,590,432 | 16.80 |
| 2026-09-15 | 6.60 | 6.33 | 6.72 | 6.22 | -6.08% | 84,534,800 | 540,840,192 | 22.22 |
| 2026-09-14 | 6.78 | 6.74 | 7.08 | 6.74 | -10.01% | 97,597,500 | 665,584,832 | 25.65 |
| 2026-09-11 | 7.99 | 7.49 | 8.09 | 7.49 | -9.98% | 35,952,500 | 273,509,728 | 9.45 |
| 2026-09-10 | 8.60 | 8.32 | 8.76 | 7.80 | -3.37% | 107,785,200 | 884,334,528 | 28.33 |
| 2026-09-09 | 8.99 | 8.61 | 9.49 | 8.25 | -1.26% | 148,845,900 | 1,305,067,648 | 39.13 |
| 2026-09-08 | 7.80 | 8.72 | 8.72 | 7.79 | +9.96% | 135,999,500 | 1,142,562,560 | 35.75 |
| 2026-09-07 | 7.54 | 7.93 | 7.93 | 7.24 | +9.99% | 104,663,400 | 812,185,792 | 27.51 |
| 2026-09-04 | 8.56 | 7.21 | 8.57 | 7.21 | -9.99% | 143,948,300 | 1,135,015,040 | 37.84 |
| 2026-09-03 | 8.01 | 8.01 | 8.01 | 7.90 | +10.03% | 45,999,900 | 368,352,032 | 12.09 |
| 2026-09-02 | 7.28 | 7.28 | 7.28 | 7.28 | +9.97% | 26,407,800 | 192,248,848 | 6.94 |
| 2026-09-01 | 6.28 | 6.62 | 6.62 | 5.76 | +9.97% | 59,446,300 | 363,752,128 | 15.63 |
| 2026-08-31 | 5.43 | 6.02 | 6.02 | 5.35 | +10.05% | 18,109,200 | 105,879,128 | 4.76 |
| 2026-08-28 | 5.36 | 5.47 | 5.48 | 5.28 | +1.86% | 14,285,500 | 77,349,640 | 3.76 |
| 2026-08-27 | 5.31 | 5.37 | 5.64 | 5.29 | +1.13% | 16,546,000 | 89,610,872 | 4.35 |
| 2026-08-26 | 5.30 | 5.31 | 5.36 | 5.27 | +0.00% | 5,149,400 | 27,371,618 | 1.35 |
需要全历史数据与程序化访问？
查看 集泰股份 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=sz002909 获取全部历史日线。