沧州明珠
sz002108 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）
4.26
涨跌幅
-1.84%
成交量
22,819,400 股
成交额
98,695,776 元
换手率
1.38%
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 | 4.34 | 4.26 | 4.42 | 4.25 | -1.84% | 22,819,400 | 98,695,776 | 1.38 |
| 2026-10-13 | 4.34 | 4.34 | 4.39 | 4.26 | -0.46% | 17,501,700 | 75,593,312 | 1.06 |
| 2026-10-12 | 4.43 | 4.36 | 4.49 | 4.34 | -1.80% | 25,019,700 | 110,388,520 | 1.52 |
| 2026-10-09 | 4.34 | 4.44 | 4.44 | 4.31 | +1.83% | 29,716,100 | 130,701,768 | 1.80 |
| 2026-10-08 | 4.26 | 4.36 | 4.39 | 4.26 | +2.35% | 22,139,400 | 96,143,712 | 1.34 |
| 2026-09-30 | 4.27 | 4.26 | 4.30 | 4.25 | +0.24% | 11,682,300 | 49,825,392 | 0.71 |
| 2026-09-29 | 4.25 | 4.25 | 4.31 | 4.23 | +0.24% | 11,185,300 | 47,663,332 | 0.68 |
| 2026-09-28 | 4.36 | 4.24 | 4.37 | 4.24 | -2.75% | 15,274,600 | 65,225,780 | 0.93 |
| 2026-09-24 | 4.35 | 4.36 | 4.38 | 4.34 | +0.00% | 6,953,900 | 30,283,508 | 0.42 |
| 2026-09-23 | 4.38 | 4.36 | 4.40 | 4.35 | -0.68% | 11,393,400 | 49,713,196 | 0.69 |
| 2026-09-22 | 4.44 | 4.39 | 4.48 | 4.38 | -1.13% | 17,020,000 | 75,168,840 | 1.03 |
| 2026-09-21 | 4.40 | 4.44 | 4.44 | 4.38 | +1.37% | 17,705,000 | 78,189,232 | 1.07 |
| 2026-09-18 | 4.37 | 4.38 | 4.42 | 4.35 | +0.92% | 16,779,000 | 73,646,128 | 1.02 |
| 2026-09-17 | 4.40 | 4.34 | 4.42 | 4.32 | -2.25% | 21,388,700 | 93,009,928 | 1.30 |
| 2026-09-16 | 4.37 | 4.44 | 4.46 | 4.34 | +1.14% | 22,737,000 | 100,283,448 | 1.38 |
| 2026-09-15 | 4.53 | 4.39 | 4.53 | 4.39 | -3.52% | 30,013,500 | 133,316,040 | 1.82 |
| 2026-09-14 | 4.55 | 4.55 | 4.60 | 4.50 | -1.09% | 38,540,500 | 174,912,432 | 2.34 |
| 2026-09-11 | 4.46 | 4.60 | 4.65 | 4.40 | +2.22% | 67,828,100 | 307,644,224 | 4.12 |
| 2026-09-10 | 4.37 | 4.50 | 4.68 | 4.32 | +2.97% | 59,402,500 | 268,553,824 | 3.60 |
| 2026-09-09 | 4.39 | 4.37 | 4.40 | 4.36 | -0.68% | 12,551,900 | 54,959,392 | 0.76 |
| 2026-09-08 | 4.33 | 4.40 | 4.41 | 4.30 | +1.85% | 20,849,800 | 91,243,216 | 1.27 |
| 2026-09-07 | 4.34 | 4.32 | 4.36 | 4.29 | -0.46% | 16,364,700 | 70,682,216 | 0.99 |
| 2026-09-04 | 4.41 | 4.34 | 4.44 | 4.33 | -1.14% | 22,184,600 | 97,339,304 | 1.35 |
| 2026-09-03 | 4.44 | 4.39 | 4.46 | 4.38 | -1.13% | 21,190,600 | 93,608,712 | 1.29 |
| 2026-09-02 | 4.46 | 4.44 | 4.48 | 4.40 | -0.89% | 21,191,500 | 93,907,880 | 1.29 |
| 2026-09-01 | 4.42 | 4.48 | 4.55 | 4.41 | +1.59% | 27,131,700 | 121,709,504 | 1.65 |
| 2026-08-31 | 4.44 | 4.41 | 4.47 | 4.36 | -1.12% | 19,914,600 | 87,832,032 | 1.21 |
| 2026-08-28 | 4.45 | 4.46 | 4.47 | 4.43 | +0.22% | 16,027,300 | 71,375,104 | 0.97 |
| 2026-08-27 | 4.44 | 4.45 | 4.47 | 4.39 | +0.45% | 25,284,700 | 112,422,056 | 1.53 |
| 2026-08-26 | 4.44 | 4.43 | 4.48 | 4.42 | -0.45% | 27,308,300 | 121,266,904 | 1.66 |
需要全历史数据与程序化访问？
查看 沧州明珠 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=sz002108 获取全部历史日线。