*ST发展

sz000838 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）

2.13

涨跌幅

-3.62%

成交量

20,250,900 股

成交额

44,072,032 元

换手率

1.84%

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	2.20	2.13	2.24	2.12	-3.62%	20,250,900	44,072,032	1.84
2026-10-13	2.25	2.21	2.25	2.11	-4.33%	26,670,500	58,634,680	2.42
2026-10-12	2.35	2.31	2.42	2.28	-4.55%	24,097,100	56,193,648	2.19
2026-10-09	2.51	2.42	2.57	2.32	-3.20%	34,339,300	83,814,856	3.12
2026-10-08	2.50	2.50	2.57	2.47	+2.04%	46,765,700	117,828,992	4.25
2026-09-30	2.31	2.45	2.45	2.31	+9.87%	50,673,200	120,842,768	4.60
2026-09-29	2.13	2.23	2.25	2.12	+3.24%	22,767,300	50,231,008	2.07
2026-09-28	2.30	2.16	2.30	2.13	-6.49%	31,116,100	68,241,424	2.83
2026-09-24	2.37	2.31	2.39	2.27	-3.35%	39,061,800	90,071,912	3.55
2026-09-23	2.28	2.39	2.44	2.25	+5.29%	44,785,900	104,804,624	4.07
2026-09-22	2.25	2.27	2.41	2.24	+1.34%	44,710,800	103,274,616	4.06
2026-09-21	2.16	2.24	2.30	2.15	-1.32%	41,068,800	91,262,424	3.73
2026-09-18	2.26	2.27	2.38	2.26	+0.44%	32,380,900	74,887,048	2.94
2026-09-17	2.23	2.26	2.27	2.15	+0.89%	28,257,100	62,774,148	2.57
2026-09-16	2.22	2.24	2.30	2.21	-0.88%	27,920,000	62,881,780	2.54
2026-09-15	2.44	2.26	2.44	2.24	-7.76%	46,545,200	107,654,792	4.23
2026-09-14	2.38	2.45	2.52	2.37	+1.66%	35,351,300	86,756,104	3.21
2026-09-11	2.35	2.41	2.45	2.31	-1.23%	35,435,300	84,648,168	3.22
2026-09-10	2.45	2.44	2.50	2.37	+2.52%	44,886,500	109,406,456	4.08
2026-09-09	2.50	2.38	2.56	2.35	-7.03%	58,328,600	142,962,848	5.30
2026-09-08	2.62	2.56	2.63	2.39	-3.03%	70,436,500	176,598,032	6.40
2026-09-07	2.71	2.64	2.72	2.58	-5.38%	44,903,600	118,372,304	4.08
2026-09-04	2.82	2.79	2.87	2.77	-1.76%	26,827,400	75,450,648	2.44
2026-09-03	2.79	2.84	2.88	2.75	+1.43%	24,886,400	70,323,096	2.26
2026-09-02	2.85	2.80	2.92	2.78	-4.11%	35,775,900	101,282,784	3.25
2026-09-01	2.98	2.92	3.01	2.92	-3.31%	28,185,800	83,348,112	2.56
2026-08-31	2.99	3.02	3.04	2.89	+1.34%	39,015,300	116,194,528	3.55
2026-08-28	2.95	2.98	3.00	2.91	+1.02%	24,632,800	72,871,000	2.24
2026-08-27	2.96	2.95	2.96	2.87	-1.99%	40,997,400	119,264,056	3.73
2026-08-26	3.00	3.01	3.10	2.95	+2.38%	43,644,300	131,753,504	3.97

需要全历史数据与程序化访问？查看 *ST发展日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000838 获取全部历史日线。