ST得润
sz002055 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）
6.06
涨跌幅
-1.94%
成交量
6,198,900 股
成交额
37,929,936 元
换手率
1.05%
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 | 6.13 | 6.06 | 6.23 | 6.03 | -1.94% | 6,198,900 | 37,929,936 | 1.05 |
| 2026-10-13 | 6.13 | 6.18 | 6.23 | 5.89 | -0.64% | 10,671,600 | 64,670,416 | 1.81 |
| 2026-10-12 | 6.30 | 6.22 | 6.32 | 6.17 | -0.96% | 5,953,900 | 37,147,744 | 1.01 |
| 2026-10-09 | 6.28 | 6.28 | 6.30 | 6.07 | +0.16% | 11,259,500 | 69,383,192 | 1.91 |
| 2026-10-08 | 6.44 | 6.27 | 6.56 | 6.25 | -2.49% | 10,080,200 | 64,348,360 | 1.71 |
| 2026-09-30 | 6.61 | 6.43 | 6.61 | 6.40 | -1.68% | 8,362,900 | 54,009,216 | 1.42 |
| 2026-09-29 | 6.47 | 6.54 | 6.64 | 6.46 | +0.62% | 10,326,400 | 67,709,408 | 1.75 |
| 2026-09-28 | 6.89 | 6.50 | 6.89 | 6.30 | -5.52% | 23,964,700 | 155,196,928 | 4.06 |
| 2026-09-24 | 6.86 | 6.88 | 6.99 | 6.83 | -0.29% | 11,949,600 | 82,570,464 | 2.02 |
| 2026-09-23 | 7.00 | 6.90 | 7.05 | 6.85 | -1.29% | 18,477,400 | 128,066,664 | 3.13 |
| 2026-09-22 | 7.09 | 6.99 | 7.30 | 6.95 | +0.43% | 27,629,900 | 197,061,104 | 4.68 |
| 2026-09-21 | 6.71 | 6.96 | 7.01 | 6.70 | +4.50% | 17,945,500 | 124,205,576 | 3.04 |
| 2026-09-18 | 6.64 | 6.66 | 6.76 | 6.60 | +1.37% | 12,279,900 | 82,011,240 | 2.08 |
| 2026-09-17 | 6.59 | 6.57 | 6.65 | 6.48 | -0.76% | 10,156,700 | 66,592,412 | 1.72 |
| 2026-09-16 | 6.60 | 6.62 | 6.86 | 6.54 | -0.75% | 16,068,000 | 107,624,384 | 2.72 |
| 2026-09-15 | 6.70 | 6.67 | 6.85 | 6.62 | -1.33% | 14,130,600 | 95,049,440 | 2.39 |
| 2026-09-14 | 6.50 | 6.76 | 6.88 | 6.46 | +6.12% | 23,041,400 | 153,942,112 | 3.90 |
| 2026-09-11 | 6.45 | 6.37 | 6.50 | 6.23 | -2.00% | 15,091,000 | 95,731,072 | 2.56 |
| 2026-09-10 | 6.40 | 6.50 | 6.66 | 6.35 | +1.40% | 15,378,700 | 100,495,960 | 2.60 |
| 2026-09-09 | 6.29 | 6.41 | 6.54 | 6.28 | +1.42% | 12,548,900 | 80,764,048 | 2.13 |
| 2026-09-08 | 6.33 | 6.32 | 6.38 | 6.27 | -0.47% | 8,163,500 | 51,500,160 | 1.38 |
| 2026-09-07 | 6.16 | 6.35 | 6.44 | 6.16 | +2.75% | 11,525,000 | 73,033,008 | 1.95 |
| 2026-09-04 | 6.28 | 6.18 | 6.35 | 6.16 | -1.44% | 9,914,500 | 61,852,208 | 1.68 |
| 2026-09-03 | 6.08 | 6.27 | 6.35 | 6.05 | +3.47% | 12,991,600 | 80,637,736 | 2.20 |
| 2026-09-02 | 6.14 | 6.06 | 6.14 | 6.04 | -1.78% | 8,025,400 | 48,779,236 | 1.36 |
| 2026-09-01 | 6.19 | 6.17 | 6.22 | 6.13 | -0.96% | 8,255,900 | 50,898,344 | 1.40 |
| 2026-08-31 | 6.22 | 6.23 | 6.26 | 6.10 | +0.16% | 7,317,800 | 45,315,284 | 1.24 |
| 2026-08-28 | 6.24 | 6.22 | 6.29 | 6.18 | -0.32% | 6,986,500 | 43,440,288 | 1.18 |
| 2026-08-27 | 6.10 | 6.24 | 6.28 | 6.08 | +1.30% | 9,926,400 | 61,456,236 | 1.68 |
| 2026-08-26 | 6.18 | 6.16 | 6.28 | 6.08 | -0.32% | 11,187,500 | 68,899,976 | 1.89 |
需要全历史数据与程序化访问？
查看 ST得润 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=sz002055 获取全部历史日线。