天奥电子
sz002935 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）
16.11
涨跌幅
-3.42%
成交量
5,306,900 股
成交额
86,035,688 元
换手率
1.28%
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 | 16.73 | 16.11 | 16.76 | 16.02 | -3.42% | 5,306,900 | 86,035,688 | 1.28 |
| 2026-10-13 | 16.07 | 16.68 | 16.81 | 15.92 | +1.65% | 7,383,700 | 120,761,512 | 1.78 |
| 2026-10-12 | 17.14 | 16.41 | 17.16 | 16.40 | -4.26% | 7,270,400 | 120,778,184 | 1.75 |
| 2026-10-09 | 17.50 | 17.14 | 17.56 | 16.45 | -2.39% | 9,687,300 | 163,817,552 | 2.33 |
| 2026-10-08 | 17.73 | 17.56 | 17.89 | 17.32 | -0.06% | 7,811,600 | 137,369,312 | 1.88 |
| 2026-09-30 | 18.12 | 17.57 | 18.26 | 17.47 | -2.98% | 9,194,000 | 162,434,800 | 2.21 |
| 2026-09-29 | 17.80 | 18.11 | 18.18 | 17.59 | -0.82% | 15,953,800 | 285,051,328 | 3.84 |
| 2026-09-28 | 17.86 | 18.26 | 18.86 | 17.51 | +1.00% | 23,445,100 | 422,794,624 | 5.65 |
| 2026-09-24 | 17.29 | 18.08 | 19.27 | 16.99 | +3.20% | 30,047,400 | 545,664,384 | 7.24 |
| 2026-09-23 | 16.00 | 17.52 | 17.52 | 15.81 | +9.98% | 14,710,200 | 248,098,720 | 3.54 |
| 2026-09-22 | 16.18 | 15.93 | 16.24 | 15.90 | -1.18% | 3,476,500 | 55,778,184 | 0.84 |
| 2026-09-21 | 15.97 | 16.12 | 16.25 | 15.97 | +1.00% | 4,059,000 | 65,446,808 | 0.98 |
| 2026-09-18 | 15.85 | 15.96 | 16.15 | 15.82 | +1.01% | 4,216,900 | 67,444,936 | 1.02 |
| 2026-09-17 | 16.05 | 15.80 | 16.29 | 15.69 | -2.41% | 6,266,800 | 99,524,984 | 1.51 |
| 2026-09-16 | 15.11 | 16.19 | 16.38 | 15.11 | +6.79% | 8,159,600 | 129,260,744 | 1.97 |
| 2026-09-15 | 15.32 | 15.16 | 15.43 | 15.13 | -1.30% | 2,373,000 | 36,206,616 | 0.57 |
| 2026-09-14 | 15.59 | 15.36 | 15.61 | 15.32 | -1.48% | 3,091,000 | 47,694,708 | 0.74 |
| 2026-09-11 | 15.50 | 15.59 | 15.76 | 15.26 | -0.64% | 3,721,300 | 57,650,776 | 0.90 |
| 2026-09-10 | 15.77 | 15.69 | 15.89 | 15.56 | -0.95% | 2,976,800 | 46,746,480 | 0.72 |
| 2026-09-09 | 15.79 | 15.84 | 16.03 | 15.75 | +0.25% | 3,268,200 | 51,933,220 | 0.79 |
| 2026-09-08 | 15.70 | 15.80 | 15.99 | 15.65 | +0.64% | 3,016,100 | 47,833,888 | 0.73 |
| 2026-09-07 | 15.78 | 15.70 | 15.83 | 15.64 | -0.51% | 3,062,900 | 48,157,968 | 0.74 |
| 2026-09-04 | 16.00 | 15.78 | 16.16 | 15.70 | -0.50% | 4,190,300 | 66,976,024 | 1.01 |
| 2026-09-03 | 15.98 | 15.86 | 16.10 | 15.85 | -0.56% | 3,668,900 | 58,508,304 | 0.88 |
| 2026-09-02 | 15.74 | 15.95 | 16.09 | 15.69 | +0.44% | 4,459,200 | 71,016,816 | 1.07 |
| 2026-09-01 | 16.01 | 15.88 | 16.04 | 15.67 | -0.63% | 4,221,500 | 67,042,076 | 1.02 |
| 2026-08-31 | 15.60 | 15.98 | 16.08 | 15.52 | +1.72% | 4,611,300 | 72,735,256 | 1.11 |
| 2026-08-28 | 15.94 | 15.71 | 15.99 | 15.66 | -1.13% | 3,717,100 | 58,764,728 | 0.90 |
| 2026-08-27 | 15.70 | 15.89 | 15.98 | 15.56 | +1.53% | 3,320,100 | 52,563,096 | 0.80 |
| 2026-08-26 | 15.71 | 15.65 | 15.86 | 15.51 | -0.38% | 3,470,600 | 54,482,640 | 0.84 |
需要全历史数据与程序化访问？
查看 天奥电子 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=sz002935 获取全部历史日线。