中天精装
sz002989 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）
19.46
涨跌幅
-3.95%
成交量
3,553,700 股
成交额
70,302,064 元
换手率
1.80%
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 | 20.30 | 19.46 | 20.40 | 19.44 | -3.95% | 3,553,700 | 70,302,064 | 1.80 |
| 2026-10-13 | 19.61 | 20.26 | 20.51 | 18.93 | +1.20% | 6,307,100 | 124,546,712 | 3.19 |
| 2026-10-12 | 20.88 | 20.02 | 20.91 | 20.00 | -4.76% | 4,341,400 | 87,908,096 | 2.19 |
| 2026-10-09 | 21.52 | 21.02 | 21.61 | 19.82 | -2.19% | 8,098,100 | 166,913,184 | 4.09 |
| 2026-10-08 | 22.61 | 21.49 | 22.97 | 21.15 | -4.95% | 6,554,900 | 143,792,416 | 3.31 |
| 2026-09-30 | 23.70 | 22.61 | 24.18 | 22.44 | -4.19% | 7,633,800 | 176,096,416 | 3.86 |
| 2026-09-29 | 24.16 | 23.60 | 24.50 | 23.20 | -3.28% | 8,291,300 | 196,829,328 | 4.19 |
| 2026-09-28 | 25.61 | 24.40 | 25.78 | 23.81 | -5.54% | 10,144,900 | 247,694,624 | 5.13 |
| 2026-09-24 | 27.31 | 25.83 | 27.53 | 25.80 | -7.62% | 14,879,400 | 392,342,880 | 7.52 |
| 2026-09-23 | 25.51 | 27.96 | 27.96 | 25.33 | +9.99% | 20,081,800 | 540,513,088 | 10.15 |
| 2026-09-22 | 25.40 | 25.42 | 27.29 | 25.16 | +2.46% | 16,771,400 | 439,290,016 | 8.48 |
| 2026-09-21 | 24.29 | 24.81 | 25.11 | 24.03 | +2.10% | 7,164,800 | 176,266,480 | 3.62 |
| 2026-09-18 | 23.70 | 24.30 | 24.55 | 23.09 | +3.89% | 6,914,900 | 164,097,600 | 3.50 |
| 2026-09-17 | 23.39 | 23.39 | 24.18 | 23.33 | -0.89% | 5,858,400 | 139,073,120 | 2.96 |
| 2026-09-16 | 23.43 | 23.60 | 23.80 | 23.10 | +0.60% | 4,408,600 | 103,767,696 | 2.23 |
| 2026-09-15 | 23.01 | 23.46 | 23.85 | 22.91 | +1.30% | 5,098,100 | 119,665,320 | 2.58 |
| 2026-09-14 | 22.66 | 23.16 | 23.40 | 22.21 | +1.89% | 4,322,700 | 99,482,136 | 2.19 |
| 2026-09-11 | 23.11 | 22.73 | 23.29 | 22.00 | -3.52% | 5,945,700 | 134,464,192 | 3.01 |
| 2026-09-10 | 23.60 | 23.56 | 24.28 | 23.11 | -1.01% | 3,971,800 | 93,866,144 | 2.01 |
| 2026-09-09 | 24.01 | 23.80 | 24.23 | 23.52 | -0.67% | 4,248,200 | 101,233,144 | 2.15 |
| 2026-09-08 | 23.45 | 23.96 | 24.17 | 23.34 | +1.44% | 6,142,100 | 146,554,256 | 3.10 |
| 2026-09-07 | 22.84 | 23.62 | 24.36 | 22.69 | +2.92% | 6,137,700 | 145,368,528 | 3.10 |
| 2026-09-04 | 23.78 | 22.95 | 24.61 | 22.52 | -1.96% | 5,928,300 | 138,321,968 | 3.00 |
| 2026-09-03 | 23.22 | 23.41 | 23.73 | 22.99 | +0.91% | 4,089,300 | 95,342,184 | 2.07 |
| 2026-09-02 | 23.13 | 23.20 | 23.60 | 22.80 | -1.36% | 4,434,000 | 102,598,160 | 2.24 |
| 2026-09-01 | 23.74 | 23.52 | 23.92 | 23.01 | -2.00% | 5,074,300 | 118,603,552 | 2.56 |
| 2026-08-31 | 23.46 | 24.00 | 24.59 | 23.37 | -0.33% | 6,166,600 | 146,811,664 | 3.12 |
| 2026-08-28 | 23.70 | 24.08 | 24.65 | 23.35 | +1.60% | 6,935,800 | 167,508,304 | 3.51 |
| 2026-08-27 | 23.20 | 23.70 | 24.00 | 23.01 | +1.72% | 7,003,500 | 164,941,616 | 3.54 |
| 2026-08-26 | 24.30 | 23.30 | 24.39 | 23.18 | -4.39% | 5,949,700 | 140,280,592 | 3.01 |
需要全历史数据与程序化访问？
查看 中天精装 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=sz002989 获取全部历史日线。