ST兴化

sz002109 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）

2.75

涨跌幅

-0.72%

成交量

3,586,300 股

成交额

9,963,162 元

换手率

0.28%

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	2.78	2.75	2.81	2.75	-0.72%	3,586,300	9,963,162	0.28
2026-10-13	2.81	2.77	2.81	2.75	-1.77%	5,368,000	14,916,162	0.42
2026-10-12	2.82	2.82	2.86	2.80	-1.05%	3,967,500	11,230,978	0.31
2026-10-09	2.87	2.85	2.88	2.80	-0.35%	5,729,800	16,246,186	0.45
2026-10-08	2.79	2.86	2.91	2.79	+2.14%	7,742,900	22,117,480	0.61
2026-09-30	2.79	2.80	2.81	2.78	+0.00%	2,484,500	6,947,648	0.19
2026-09-29	2.77	2.80	2.81	2.77	+0.36%	2,350,400	6,571,028	0.18
2026-09-28	2.78	2.79	2.82	2.75	+0.72%	3,737,000	10,362,063	0.29
2026-09-24	2.76	2.77	2.79	2.75	+0.00%	2,154,200	5,968,126	0.17
2026-09-23	2.80	2.77	2.81	2.76	-1.42%	3,860,900	10,739,298	0.30
2026-09-22	2.85	2.81	2.85	2.80	-0.35%	3,931,700	11,071,404	0.31
2026-09-21	2.76	2.82	2.82	2.74	+1.81%	4,834,000	13,484,742	0.38
2026-09-18	2.80	2.77	2.83	2.76	-0.36%	4,308,900	12,028,041	0.34
2026-09-17	2.77	2.78	2.79	2.73	+0.00%	2,867,800	7,919,934	0.22
2026-09-16	2.77	2.78	2.79	2.71	+0.72%	3,292,200	9,102,358	0.26
2026-09-15	2.83	2.76	2.83	2.76	-2.13%	6,223,500	17,316,980	0.49
2026-09-14	2.80	2.82	2.85	2.78	-0.35%	5,000,700	14,070,734	0.39
2026-09-11	2.90	2.83	2.92	2.81	-2.41%	6,381,600	18,186,830	0.50
2026-09-10	2.93	2.90	2.98	2.89	-1.02%	6,699,100	19,648,686	0.52
2026-09-09	2.90	2.93	2.98	2.90	+0.69%	6,970,000	20,437,250	0.55
2026-09-08	2.82	2.91	2.93	2.82	+2.83%	6,831,400	19,732,612	0.54
2026-09-07	2.81	2.83	2.84	2.78	+1.07%	3,438,400	9,692,386	0.27
2026-09-04	2.79	2.80	2.84	2.78	+0.00%	6,702,300	18,861,528	0.53
2026-09-03	2.90	2.80	2.91	2.78	-3.11%	10,705,500	30,275,204	0.84
2026-09-02	2.96	2.89	3.00	2.86	-1.70%	10,479,400	30,526,140	0.82
2026-09-01	2.87	2.94	2.98	2.85	+2.80%	12,527,300	36,691,852	0.98
2026-08-31	2.83	2.86	2.92	2.81	+1.78%	12,307,100	35,312,480	0.96
2026-08-28	2.76	2.81	2.82	2.74	+1.08%	6,224,300	17,352,688	0.49
2026-08-27	2.78	2.78	2.86	2.76	+0.00%	9,261,300	25,974,904	0.73
2026-08-26	2.77	2.78	2.80	2.74	+0.00%	7,064,800	19,588,462	0.55

需要全历史数据与程序化访问？查看 ST兴化日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002109 获取全部历史日线。