ST汇洲

sz002122 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）

2.73

涨跌幅

-2.50%

成交量

8,573,100 股

成交额

23,684,728 元

换手率

0.43%

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	2.80	2.73	2.80	2.73	-2.50%	8,573,100	23,684,728	0.43
2026-10-13	2.79	2.80	2.82	2.76	-0.36%	8,405,500	23,400,052	0.42
2026-10-12	2.87	2.81	2.88	2.80	-2.43%	10,211,100	28,895,616	0.51
2026-10-09	2.86	2.88	2.88	2.80	+0.70%	13,170,700	37,413,652	0.66
2026-10-08	2.85	2.86	2.90	2.82	+0.70%	17,029,800	48,700,220	0.86
2026-09-30	2.78	2.84	2.84	2.77	+2.53%	15,275,900	42,963,980	0.77
2026-09-29	2.70	2.77	2.78	2.69	+2.59%	10,528,700	28,947,812	0.53
2026-09-28	2.73	2.70	2.75	2.68	-1.10%	8,862,200	24,018,326	0.45
2026-09-24	2.73	2.73	2.76	2.72	-0.36%	5,736,200	15,681,329	0.29
2026-09-23	2.79	2.74	2.79	2.74	-1.44%	5,513,200	15,187,953	0.28
2026-09-22	2.81	2.78	2.81	2.77	-0.71%	6,651,300	18,562,322	0.33
2026-09-21	2.76	2.80	2.81	2.75	+1.45%	10,147,200	28,316,794	0.51
2026-09-18	2.76	2.76	2.76	2.73	+0.36%	8,541,900	23,449,180	0.43
2026-09-17	2.69	2.75	2.76	2.67	+1.85%	11,929,000	32,386,776	0.60
2026-09-16	2.69	2.70	2.71	2.66	-0.37%	11,221,800	30,192,280	0.56
2026-09-15	2.75	2.71	2.77	2.70	-1.45%	10,977,500	29,919,970	0.55
2026-09-14	2.75	2.75	2.78	2.74	-0.36%	7,926,800	21,869,564	0.40
2026-09-11	2.73	2.76	2.78	2.68	+0.36%	14,790,100	40,187,120	0.74
2026-09-10	2.78	2.75	2.79	2.75	-1.79%	8,200,800	22,664,812	0.41
2026-09-09	2.81	2.80	2.83	2.77	-0.71%	11,523,300	32,174,176	0.58
2026-09-08	2.82	2.82	2.85	2.80	+0.00%	10,195,900	28,766,732	0.51
2026-09-07	2.74	2.82	2.83	2.74	+3.30%	12,525,200	35,036,568	0.63
2026-09-04	2.74	2.73	2.77	2.73	+0.37%	10,709,900	29,478,484	0.54
2026-09-03	2.81	2.72	2.83	2.72	-2.86%	18,484,700	51,008,924	0.93
2026-09-02	2.81	2.80	2.82	2.80	-0.71%	7,856,400	22,086,098	0.40
2026-09-01	2.81	2.82	2.85	2.80	+0.00%	8,236,900	23,284,236	0.41
2026-08-31	2.79	2.82	2.83	2.77	+0.71%	9,993,200	27,957,336	0.50
2026-08-28	2.82	2.80	2.84	2.79	-0.71%	11,259,700	31,631,048	0.57
2026-08-27	2.78	2.82	2.87	2.78	+1.08%	20,792,000	58,901,512	1.05
2026-08-26	2.78	2.79	2.81	2.76	+0.36%	12,747,100	35,503,760	0.64

需要全历史数据与程序化访问？查看 ST汇洲日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002122 获取全部历史日线。