天禾股份
sz002999 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）
6.23
涨跌幅
-2.50%
成交量
7,904,400 股
成交额
49,954,448 元
换手率
2.29%
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 | 6.38 | 6.23 | 6.46 | 6.21 | -2.50% | 7,904,400 | 49,954,448 | 2.29 |
| 2026-10-13 | 6.18 | 6.39 | 6.42 | 6.11 | +2.08% | 10,119,500 | 63,722,396 | 2.94 |
| 2026-10-12 | 6.46 | 6.26 | 6.48 | 6.22 | -3.10% | 10,353,500 | 65,489,400 | 3.00 |
| 2026-10-09 | 6.40 | 6.46 | 6.46 | 6.18 | +1.89% | 10,625,800 | 67,245,208 | 3.08 |
| 2026-10-08 | 6.36 | 6.34 | 6.45 | 6.30 | -0.31% | 9,526,200 | 60,683,216 | 2.76 |
| 2026-09-30 | 6.46 | 6.36 | 6.46 | 6.29 | +0.00% | 7,862,800 | 49,952,904 | 2.28 |
| 2026-09-29 | 6.25 | 6.36 | 6.40 | 6.24 | +0.79% | 8,578,400 | 54,435,864 | 2.49 |
| 2026-09-28 | 6.35 | 6.31 | 6.39 | 6.25 | -0.63% | 9,908,000 | 62,506,620 | 2.87 |
| 2026-09-24 | 6.41 | 6.35 | 6.44 | 6.30 | -0.63% | 8,119,400 | 51,555,948 | 2.36 |
| 2026-09-23 | 6.54 | 6.39 | 6.55 | 6.37 | -2.29% | 11,339,700 | 73,047,120 | 3.29 |
| 2026-09-22 | 6.57 | 6.54 | 6.63 | 6.45 | +0.15% | 12,618,200 | 82,462,136 | 3.66 |
| 2026-09-21 | 6.28 | 6.53 | 6.57 | 6.23 | +3.98% | 18,993,000 | 122,268,656 | 5.51 |
| 2026-09-18 | 6.31 | 6.28 | 6.37 | 6.23 | -0.63% | 15,075,900 | 94,948,576 | 4.37 |
| 2026-09-17 | 6.25 | 6.32 | 6.34 | 6.11 | +0.64% | 20,665,500 | 129,140,216 | 6.00 |
| 2026-09-16 | 6.27 | 6.28 | 6.40 | 6.18 | +0.48% | 17,063,700 | 107,493,784 | 4.95 |
| 2026-09-15 | 6.52 | 6.25 | 6.54 | 6.24 | -3.99% | 21,718,300 | 137,791,888 | 6.30 |
| 2026-09-14 | 6.62 | 6.51 | 6.68 | 6.39 | -1.51% | 29,787,700 | 194,151,504 | 8.64 |
| 2026-09-11 | 7.03 | 6.61 | 7.07 | 6.53 | -4.48% | 39,808,400 | 265,190,016 | 11.55 |
| 2026-09-10 | 7.27 | 6.92 | 7.33 | 6.88 | -6.99% | 63,131,600 | 444,585,824 | 18.31 |
| 2026-09-09 | 7.30 | 7.44 | 8.10 | 7.07 | +0.95% | 95,737,500 | 714,060,288 | 27.77 |
| 2026-09-08 | 6.67 | 7.37 | 7.37 | 6.67 | +10.00% | 49,666,700 | 352,047,360 | 14.41 |
| 2026-09-07 | 6.67 | 6.70 | 6.75 | 6.57 | +1.98% | 36,572,900 | 244,624,352 | 10.61 |
| 2026-09-04 | 6.30 | 6.57 | 6.74 | 6.11 | -0.45% | 58,895,800 | 384,945,184 | 17.09 |
| 2026-09-03 | 6.94 | 6.60 | 7.03 | 6.60 | -9.96% | 43,558,800 | 291,564,576 | 12.64 |
| 2026-09-02 | 6.64 | 7.33 | 7.33 | 6.53 | +10.06% | 53,231,300 | 387,163,808 | 15.44 |
| 2026-09-01 | 6.43 | 6.66 | 6.69 | 6.40 | +2.94% | 14,305,200 | 94,553,488 | 4.15 |
| 2026-08-31 | 6.50 | 6.47 | 6.51 | 6.37 | -0.77% | 16,742,800 | 108,002,568 | 4.86 |
| 2026-08-28 | 6.29 | 6.52 | 6.62 | 6.25 | +3.33% | 15,487,700 | 99,896,024 | 4.49 |
| 2026-08-27 | 6.26 | 6.31 | 6.34 | 6.22 | +0.32% | 10,515,600 | 66,084,860 | 3.05 |
| 2026-08-26 | 6.27 | 6.29 | 6.34 | 6.22 | +0.32% | 15,955,200 | 100,463,016 | 4.63 |
需要全历史数据与程序化访问？
查看 天禾股份 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=sz002999 获取全部历史日线。