天地在线
sz002995 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）
18.29
涨跌幅
+1.11%
成交量
20,070,800 股
成交额
369,820,896 元
换手率
16.49%
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 | 18.09 | 18.29 | 19.17 | 17.49 | +1.11% | 20,070,800 | 369,820,896 | 16.49 |
| 2026-10-13 | 17.49 | 18.09 | 18.30 | 17.11 | +1.92% | 12,250,300 | 218,043,600 | 10.07 |
| 2026-10-12 | 17.30 | 17.75 | 17.96 | 16.97 | +2.13% | 11,685,700 | 205,208,048 | 9.60 |
| 2026-10-09 | 16.55 | 17.38 | 17.48 | 15.88 | +5.02% | 7,851,200 | 131,284,872 | 6.45 |
| 2026-10-08 | 16.96 | 16.55 | 17.00 | 16.37 | -1.84% | 4,775,700 | 79,340,720 | 3.92 |
| 2026-09-30 | 17.58 | 16.86 | 17.60 | 16.86 | -2.71% | 5,177,600 | 88,274,112 | 4.25 |
| 2026-09-29 | 16.22 | 17.33 | 17.57 | 16.22 | +4.84% | 7,877,300 | 135,102,752 | 6.47 |
| 2026-09-28 | 17.30 | 16.53 | 17.30 | 16.45 | -2.88% | 4,728,300 | 78,611,024 | 3.89 |
| 2026-09-24 | 17.23 | 17.02 | 17.55 | 17.00 | -1.85% | 4,446,700 | 76,488,320 | 3.65 |
| 2026-09-23 | 17.93 | 17.34 | 17.96 | 17.34 | -3.02% | 7,720,800 | 135,158,480 | 6.34 |
| 2026-09-22 | 17.60 | 17.88 | 18.27 | 17.46 | +2.35% | 10,340,700 | 184,657,968 | 8.50 |
| 2026-09-21 | 17.00 | 17.47 | 18.36 | 16.93 | +3.86% | 11,387,800 | 200,323,328 | 9.36 |
| 2026-09-18 | 16.66 | 16.82 | 16.90 | 16.60 | +0.90% | 4,449,600 | 74,480,224 | 3.66 |
| 2026-09-17 | 16.30 | 16.67 | 16.77 | 16.30 | +1.34% | 4,734,700 | 78,582,800 | 3.89 |
| 2026-09-16 | 16.30 | 16.45 | 16.64 | 16.11 | +0.30% | 4,907,500 | 80,650,256 | 4.03 |
| 2026-09-15 | 16.93 | 16.40 | 17.04 | 16.34 | -3.13% | 4,178,200 | 69,384,304 | 3.43 |
| 2026-09-14 | 17.17 | 16.93 | 17.22 | 16.87 | -1.57% | 4,395,300 | 74,803,336 | 3.61 |
| 2026-09-11 | 17.28 | 17.20 | 17.44 | 16.87 | -1.55% | 4,809,100 | 82,269,136 | 3.95 |
| 2026-09-10 | 17.81 | 17.47 | 17.81 | 17.38 | -1.91% | 4,288,300 | 75,168,464 | 3.52 |
| 2026-09-09 | 18.21 | 17.81 | 18.21 | 17.68 | -3.05% | 6,436,600 | 114,720,072 | 5.29 |
| 2026-09-08 | 18.42 | 18.37 | 18.64 | 18.03 | +0.88% | 6,414,900 | 118,050,704 | 5.27 |
| 2026-09-07 | 18.22 | 18.21 | 18.49 | 18.02 | -0.05% | 7,217,500 | 131,353,200 | 5.93 |
| 2026-09-04 | 17.98 | 18.22 | 18.84 | 17.95 | +1.50% | 8,607,600 | 158,651,152 | 7.07 |
| 2026-09-03 | 18.44 | 17.95 | 18.74 | 17.87 | -2.29% | 7,935,700 | 144,478,544 | 6.52 |
| 2026-09-02 | 18.51 | 18.37 | 19.08 | 18.30 | -2.08% | 11,268,400 | 208,766,992 | 9.26 |
| 2026-09-01 | 17.92 | 18.76 | 19.38 | 17.85 | +4.69% | 18,871,900 | 353,776,736 | 15.51 |
| 2026-08-31 | 16.85 | 17.92 | 18.09 | 16.63 | +5.04% | 11,052,300 | 195,160,752 | 9.08 |
| 2026-08-28 | 17.38 | 17.06 | 17.49 | 17.02 | +0.12% | 4,957,600 | 85,032,504 | 4.07 |
| 2026-08-27 | 16.95 | 17.04 | 17.15 | 16.93 | +0.00% | 3,090,700 | 52,624,900 | 2.54 |
| 2026-08-26 | 17.00 | 17.04 | 17.23 | 16.83 | -0.23% | 3,371,800 | 57,413,860 | 2.77 |
需要全历史数据与程序化访问？
查看 天地在线 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=sz002995 获取全部历史日线。