ST易购
sz002024 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）
1.13
涨跌幅
-0.88%
成交量
11,991,400 股
成交额
13,639,424 元
换手率
0.13%
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 | 1.13 | 1.13 | 1.15 | 1.13 | -0.88% | 11,991,400 | 13,639,424 | 0.13 |
| 2026-10-13 | 1.14 | 1.14 | 1.15 | 1.12 | +0.00% | 22,479,400 | 25,527,544 | 0.24 |
| 2026-10-12 | 1.15 | 1.14 | 1.16 | 1.14 | -0.87% | 14,110,200 | 16,173,198 | 0.15 |
| 2026-10-09 | 1.15 | 1.15 | 1.16 | 1.14 | +0.00% | 20,570,600 | 23,588,178 | 0.22 |
| 2026-10-08 | 1.15 | 1.15 | 1.16 | 1.14 | -0.86% | 18,469,400 | 21,239,028 | 0.20 |
| 2026-09-30 | 1.15 | 1.16 | 1.16 | 1.14 | +0.87% | 16,617,000 | 19,142,770 | 0.18 |
| 2026-09-29 | 1.15 | 1.15 | 1.16 | 1.14 | +0.88% | 18,417,200 | 21,167,184 | 0.20 |
| 2026-09-28 | 1.16 | 1.14 | 1.16 | 1.14 | -0.87% | 13,729,400 | 15,736,492 | 0.15 |
| 2026-09-24 | 1.16 | 1.15 | 1.16 | 1.15 | -0.86% | 10,884,400 | 12,564,253 | 0.12 |
| 2026-09-23 | 1.17 | 1.16 | 1.17 | 1.16 | -0.85% | 13,075,300 | 15,193,278 | 0.14 |
| 2026-09-22 | 1.17 | 1.17 | 1.18 | 1.16 | +0.00% | 13,640,600 | 15,925,402 | 0.15 |
| 2026-09-21 | 1.16 | 1.17 | 1.18 | 1.16 | +0.86% | 23,148,400 | 27,052,886 | 0.25 |
| 2026-09-18 | 1.15 | 1.16 | 1.17 | 1.15 | +0.87% | 18,864,600 | 21,886,362 | 0.21 |
| 2026-09-17 | 1.16 | 1.15 | 1.16 | 1.15 | -0.86% | 10,532,200 | 12,131,502 | 0.11 |
| 2026-09-16 | 1.16 | 1.16 | 1.17 | 1.14 | +0.00% | 18,703,800 | 21,621,260 | 0.20 |
| 2026-09-15 | 1.17 | 1.16 | 1.18 | 1.16 | -0.85% | 17,363,600 | 20,177,976 | 0.19 |
| 2026-09-14 | 1.17 | 1.17 | 1.18 | 1.16 | +0.00% | 11,370,400 | 13,315,343 | 0.12 |
| 2026-09-11 | 1.18 | 1.17 | 1.18 | 1.16 | -0.85% | 25,140,300 | 29,387,858 | 0.27 |
| 2026-09-10 | 1.19 | 1.18 | 1.19 | 1.18 | -0.84% | 17,496,800 | 20,663,186 | 0.19 |
| 2026-09-09 | 1.20 | 1.19 | 1.21 | 1.18 | +0.00% | 22,772,000 | 27,176,938 | 0.25 |
| 2026-09-08 | 1.18 | 1.19 | 1.20 | 1.17 | +0.85% | 28,484,900 | 33,879,308 | 0.31 |
| 2026-09-07 | 1.18 | 1.18 | 1.19 | 1.17 | +0.00% | 10,335,300 | 12,200,844 | 0.11 |
| 2026-09-04 | 1.18 | 1.18 | 1.19 | 1.17 | +0.00% | 14,573,200 | 17,228,158 | 0.16 |
| 2026-09-03 | 1.18 | 1.18 | 1.19 | 1.17 | +0.85% | 13,552,900 | 15,990,592 | 0.15 |
| 2026-09-02 | 1.19 | 1.17 | 1.19 | 1.17 | -1.68% | 19,974,300 | 23,570,022 | 0.22 |
| 2026-09-01 | 1.18 | 1.19 | 1.20 | 1.17 | +0.85% | 27,776,100 | 33,022,472 | 0.30 |
| 2026-08-31 | 1.20 | 1.18 | 1.20 | 1.17 | -1.67% | 30,306,000 | 35,884,924 | 0.33 |
| 2026-08-28 | 1.19 | 1.20 | 1.21 | 1.19 | +0.84% | 19,405,500 | 23,294,836 | 0.21 |
| 2026-08-27 | 1.19 | 1.19 | 1.20 | 1.18 | +0.00% | 15,838,500 | 18,859,868 | 0.17 |
| 2026-08-26 | 1.18 | 1.19 | 1.20 | 1.18 | +0.85% | 17,232,700 | 20,511,022 | 0.19 |
需要全历史数据与程序化访问？
查看 ST易购 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=sz002024 获取全部历史日线。