*ST星光

sz002076 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）

2.03

涨跌幅

-2.87%

成交量

18,981,500 股

成交额

39,302,384 元

换手率

1.82%

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	2.09	2.03	2.12	2.03	-2.87%	18,981,500	39,302,384	1.82
2026-10-13	2.04	2.09	2.11	2.00	+0.97%	28,008,500	57,789,648	2.69
2026-10-12	2.12	2.07	2.13	2.06	-2.36%	18,051,700	37,673,448	1.73
2026-10-09	2.08	2.12	2.12	2.03	+0.95%	25,480,700	52,827,836	2.44
2026-10-08	2.11	2.10	2.15	2.07	-0.47%	26,346,900	55,493,916	2.53
2026-09-30	2.13	2.11	2.14	2.08	-0.47%	18,960,700	39,926,708	1.82
2026-09-29	2.09	2.12	2.13	2.08	+1.44%	21,905,900	46,300,372	2.10
2026-09-28	2.11	2.09	2.13	2.07	-0.95%	17,118,000	35,854,580	1.64
2026-09-24	2.09	2.11	2.13	2.09	+0.00%	14,780,400	31,134,560	1.42
2026-09-23	2.16	2.11	2.16	2.09	-2.31%	22,584,000	47,806,724	2.17
2026-09-22	2.18	2.16	2.18	2.13	-0.46%	26,776,300	57,731,064	2.57
2026-09-21	2.13	2.17	2.18	2.12	+1.88%	24,679,100	53,352,444	2.37
2026-09-18	2.15	2.13	2.15	2.12	-0.47%	21,491,700	45,828,040	2.06
2026-09-17	2.13	2.14	2.17	2.09	+0.47%	32,324,800	68,882,256	3.10
2026-09-16	2.03	2.13	2.22	2.02	+4.41%	42,233,300	89,740,728	4.05
2026-09-15	2.10	2.04	2.12	2.03	-2.86%	26,626,200	55,085,088	2.55
2026-09-14	2.08	2.10	2.13	2.07	+0.48%	21,316,000	44,894,536	2.04
2026-09-11	2.11	2.09	2.12	2.05	-2.34%	25,306,400	52,685,680	2.43
2026-09-10	2.18	2.14	2.19	2.11	-1.83%	29,003,600	61,955,384	2.78
2026-09-09	2.19	2.18	2.21	2.17	-0.91%	18,857,000	41,193,696	1.81
2026-09-08	2.16	2.20	2.21	2.16	+1.38%	25,938,300	56,789,956	2.49
2026-09-07	2.13	2.17	2.18	2.12	+1.40%	19,319,400	41,612,360	1.85
2026-09-04	2.13	2.14	2.18	2.13	+0.47%	27,672,000	59,663,660	2.65
2026-09-03	2.19	2.13	2.20	2.11	-1.84%	28,412,500	61,020,836	2.72
2026-09-02	2.18	2.17	2.20	2.14	-0.91%	24,777,100	53,667,992	2.38
2026-09-01	2.19	2.19	2.21	2.17	+0.00%	35,000,400	76,543,880	3.36
2026-08-31	2.13	2.19	2.20	2.12	+2.34%	38,457,000	83,461,768	3.69
2026-08-28	2.13	2.14	2.16	2.12	+0.94%	26,308,700	56,352,292	2.52
2026-08-27	2.14	2.12	2.15	2.11	-0.93%	22,742,400	48,440,384	2.18
2026-08-26	2.12	2.14	2.16	2.10	+0.47%	26,472,800	56,598,420	2.54

需要全历史数据与程序化访问？查看 *ST星光日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002076 获取全部历史日线。