*ST启环
sz000826 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）
1.69
涨跌幅
-2.31%
成交量
13,657,600 股
成交额
23,436,952 元
换手率
0.96%
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 | 1.73 | 1.69 | 1.76 | 1.68 | -2.31% | 13,657,600 | 23,436,952 | 0.96 |
| 2026-10-13 | 1.70 | 1.73 | 1.73 | 1.66 | +1.17% | 9,874,800 | 16,846,208 | 0.69 |
| 2026-10-12 | 1.72 | 1.71 | 1.74 | 1.69 | +0.00% | 8,231,200 | 14,093,738 | 0.58 |
| 2026-10-09 | 1.72 | 1.71 | 1.72 | 1.65 | +0.00% | 16,541,400 | 27,751,972 | 1.16 |
| 2026-10-08 | 1.71 | 1.71 | 1.76 | 1.71 | -0.58% | 9,283,900 | 16,028,052 | 0.65 |
| 2026-09-30 | 1.74 | 1.72 | 1.75 | 1.71 | -0.58% | 10,284,200 | 17,837,246 | 0.72 |
| 2026-09-29 | 1.74 | 1.73 | 1.77 | 1.73 | -1.70% | 11,253,200 | 19,736,716 | 0.79 |
| 2026-09-28 | 1.78 | 1.76 | 1.80 | 1.74 | -1.12% | 14,261,400 | 25,055,372 | 1.00 |
| 2026-09-24 | 1.75 | 1.78 | 1.83 | 1.75 | -3.26% | 19,687,600 | 35,233,160 | 1.38 |
| 2026-09-23 | 1.85 | 1.84 | 1.87 | 1.72 | -1.08% | 36,014,800 | 64,959,020 | 2.53 |
| 2026-09-22 | 1.88 | 1.86 | 1.89 | 1.85 | -1.59% | 14,780,300 | 27,535,204 | 1.04 |
| 2026-09-21 | 1.88 | 1.89 | 1.90 | 1.86 | +1.07% | 9,211,900 | 17,332,854 | 0.65 |
| 2026-09-18 | 1.90 | 1.87 | 1.92 | 1.87 | -2.60% | 12,901,400 | 24,388,838 | 0.91 |
| 2026-09-17 | 1.85 | 1.92 | 1.92 | 1.85 | +3.23% | 12,818,700 | 24,123,334 | 0.90 |
| 2026-09-16 | 1.85 | 1.86 | 1.87 | 1.85 | +0.54% | 6,051,000 | 11,257,953 | 0.42 |
| 2026-09-15 | 1.88 | 1.85 | 1.88 | 1.84 | -2.63% | 10,916,900 | 20,320,324 | 0.77 |
| 2026-09-14 | 1.91 | 1.90 | 1.92 | 1.88 | -1.04% | 11,039,000 | 20,943,388 | 0.77 |
| 2026-09-11 | 1.89 | 1.92 | 1.96 | 1.87 | +1.59% | 20,876,900 | 39,804,136 | 1.46 |
| 2026-09-10 | 1.85 | 1.89 | 1.93 | 1.83 | +2.16% | 19,676,000 | 37,078,708 | 1.38 |
| 2026-09-09 | 1.87 | 1.85 | 1.87 | 1.85 | -1.60% | 6,275,100 | 11,647,498 | 0.44 |
| 2026-09-08 | 1.84 | 1.88 | 1.88 | 1.82 | +2.17% | 14,630,100 | 27,049,020 | 1.03 |
| 2026-09-07 | 1.85 | 1.84 | 1.86 | 1.83 | -1.08% | 10,939,500 | 20,154,882 | 0.77 |
| 2026-09-04 | 1.85 | 1.86 | 1.87 | 1.85 | +0.54% | 7,203,800 | 13,398,782 | 0.51 |
| 2026-09-03 | 1.87 | 1.85 | 1.89 | 1.85 | -1.07% | 10,218,900 | 19,014,770 | 0.72 |
| 2026-09-02 | 1.90 | 1.87 | 1.90 | 1.85 | -1.58% | 12,200,000 | 22,848,040 | 0.86 |
| 2026-09-01 | 1.91 | 1.90 | 1.93 | 1.89 | -1.04% | 11,345,700 | 21,636,292 | 0.80 |
| 2026-08-31 | 1.94 | 1.92 | 1.95 | 1.91 | -0.52% | 10,728,400 | 20,629,524 | 0.75 |
| 2026-08-28 | 1.91 | 1.93 | 1.94 | 1.87 | +1.05% | 15,125,200 | 28,818,392 | 1.06 |
| 2026-08-27 | 1.94 | 1.91 | 1.95 | 1.91 | -2.55% | 15,960,700 | 30,635,798 | 1.12 |
| 2026-08-26 | 2.01 | 1.96 | 2.02 | 1.96 | -0.51% | 15,073,000 | 29,783,316 | 1.06 |
需要全历史数据与程序化访问？
查看 *ST启环 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=sz000826 获取全部历史日线。