ST万邦
sz002082 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）
12.38
涨跌幅
-4.48%
成交量
13,534,900 股
成交额
171,118,640 元
换手率
2.38%
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 | 13.13 | 12.38 | 13.21 | 12.18 | -4.48% | 13,534,900 | 171,118,640 | 2.38 |
| 2026-10-13 | 13.44 | 12.96 | 13.66 | 12.81 | -4.28% | 18,657,800 | 245,330,368 | 3.29 |
| 2026-10-12 | 13.20 | 13.54 | 14.07 | 13.00 | +5.37% | 23,548,500 | 317,528,640 | 4.15 |
| 2026-10-09 | 11.67 | 12.85 | 12.85 | 11.66 | +10.02% | 21,437,300 | 268,287,504 | 3.78 |
| 2026-10-08 | 12.88 | 11.68 | 12.89 | 11.67 | -9.95% | 23,386,800 | 281,472,512 | 4.12 |
| 2026-09-30 | 12.80 | 12.97 | 13.34 | 12.53 | +1.25% | 22,297,600 | 288,646,784 | 3.93 |
| 2026-09-29 | 13.20 | 12.81 | 13.45 | 12.51 | -2.95% | 26,577,900 | 343,888,928 | 4.68 |
| 2026-09-28 | 12.20 | 13.20 | 13.20 | 12.20 | +10.00% | 33,993,200 | 439,360,032 | 5.99 |
| 2026-09-24 | 11.56 | 12.00 | 12.51 | 11.48 | +5.54% | 31,018,200 | 377,794,656 | 5.46 |
| 2026-09-23 | 11.28 | 11.37 | 11.90 | 11.21 | +2.25% | 24,744,800 | 285,164,320 | 4.36 |
| 2026-09-22 | 10.08 | 11.12 | 11.12 | 9.95 | +9.99% | 19,121,200 | 205,984,944 | 3.37 |
| 2026-09-21 | 9.55 | 10.11 | 10.26 | 9.48 | +5.64% | 15,935,900 | 159,214,592 | 2.81 |
| 2026-09-18 | 9.50 | 9.57 | 9.74 | 9.46 | +0.00% | 7,634,500 | 73,128,208 | 1.34 |
| 2026-09-17 | 9.15 | 9.57 | 9.58 | 9.15 | +3.13% | 8,050,300 | 75,523,232 | 1.42 |
| 2026-09-16 | 9.40 | 9.28 | 9.43 | 9.10 | -1.69% | 7,573,300 | 70,327,120 | 1.33 |
| 2026-09-15 | 9.76 | 9.44 | 9.76 | 9.32 | -3.28% | 11,012,000 | 104,887,360 | 1.94 |
| 2026-09-14 | 8.97 | 9.76 | 9.88 | 8.82 | +8.69% | 15,514,800 | 146,460,528 | 2.73 |
| 2026-09-11 | 9.10 | 8.98 | 9.12 | 8.80 | -2.29% | 7,960,500 | 71,002,240 | 1.40 |
| 2026-09-10 | 9.41 | 9.19 | 9.41 | 9.14 | -2.44% | 7,297,100 | 67,378,784 | 1.28 |
| 2026-09-09 | 9.40 | 9.42 | 9.54 | 9.29 | +0.32% | 6,315,600 | 59,450,884 | 1.11 |
| 2026-09-08 | 9.54 | 9.39 | 9.74 | 9.37 | -0.63% | 11,059,900 | 105,755,176 | 1.95 |
| 2026-09-07 | 9.20 | 9.45 | 9.57 | 9.12 | +1.94% | 8,600,600 | 80,892,920 | 1.51 |
| 2026-09-04 | 9.18 | 9.27 | 9.50 | 9.06 | +0.76% | 9,144,900 | 85,065,784 | 1.61 |
| 2026-09-03 | 9.09 | 9.20 | 9.33 | 9.01 | +0.99% | 8,886,700 | 81,529,992 | 1.56 |
| 2026-09-02 | 9.31 | 9.11 | 9.31 | 9.02 | -2.46% | 7,460,200 | 67,973,512 | 1.31 |
| 2026-09-01 | 9.35 | 9.34 | 9.47 | 9.28 | -0.53% | 6,502,200 | 60,797,244 | 1.15 |
| 2026-08-31 | 9.58 | 9.39 | 9.58 | 9.25 | -2.49% | 9,024,500 | 84,433,224 | 1.59 |
| 2026-08-28 | 9.70 | 9.63 | 9.81 | 9.55 | -1.43% | 10,428,600 | 100,693,752 | 1.84 |
| 2026-08-27 | 10.01 | 9.77 | 10.05 | 9.64 | -2.50% | 16,051,200 | 157,323,184 | 2.83 |
| 2026-08-26 | 9.51 | 10.02 | 10.35 | 9.51 | +4.38% | 12,799,200 | 128,265,072 | 2.25 |
需要全历史数据与程序化访问？
查看 ST万邦 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=sz002082 获取全部历史日线。