恒星科技
sz002132 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）
3.89
涨跌幅
-2.99%
成交量
26,603,300 股
成交额
104,797,536 元
换手率
1.90%
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 | 3.99 | 3.89 | 4.01 | 3.88 | -2.99% | 26,603,300 | 104,797,536 | 1.90 |
| 2026-10-13 | 3.96 | 4.01 | 4.05 | 3.88 | +0.75% | 32,917,600 | 131,067,680 | 2.35 |
| 2026-10-12 | 4.08 | 3.98 | 4.08 | 3.98 | -2.45% | 22,218,400 | 89,414,232 | 1.59 |
| 2026-10-09 | 4.00 | 4.08 | 4.08 | 3.96 | +2.00% | 33,614,500 | 135,342,672 | 2.40 |
| 2026-10-08 | 4.04 | 4.00 | 4.09 | 3.97 | -0.74% | 22,705,700 | 91,364,808 | 1.62 |
| 2026-09-30 | 4.02 | 4.03 | 4.03 | 3.96 | +1.51% | 22,853,100 | 91,399,848 | 1.63 |
| 2026-09-29 | 3.98 | 3.97 | 4.03 | 3.96 | -0.50% | 19,855,400 | 79,259,232 | 1.42 |
| 2026-09-28 | 4.10 | 3.99 | 4.10 | 3.95 | -2.44% | 32,943,500 | 131,765,984 | 2.35 |
| 2026-09-24 | 4.16 | 4.09 | 4.18 | 4.08 | -1.45% | 27,126,500 | 112,074,896 | 1.94 |
| 2026-09-23 | 4.20 | 4.15 | 4.23 | 4.14 | -1.43% | 29,637,100 | 123,491,600 | 2.12 |
| 2026-09-22 | 4.31 | 4.21 | 4.33 | 4.18 | -2.09% | 48,793,000 | 207,083,936 | 3.49 |
| 2026-09-21 | 4.34 | 4.30 | 4.34 | 4.27 | -0.69% | 38,119,600 | 164,029,328 | 2.72 |
| 2026-09-18 | 4.24 | 4.33 | 4.34 | 4.24 | +2.36% | 42,120,200 | 180,916,688 | 3.01 |
| 2026-09-17 | 4.29 | 4.23 | 4.31 | 4.19 | -1.40% | 36,173,600 | 153,303,200 | 2.59 |
| 2026-09-16 | 4.17 | 4.29 | 4.33 | 4.17 | +2.39% | 42,626,500 | 182,106,752 | 3.05 |
| 2026-09-15 | 4.24 | 4.19 | 4.24 | 4.16 | -1.64% | 37,680,800 | 158,077,776 | 2.69 |
| 2026-09-14 | 4.20 | 4.26 | 4.30 | 4.17 | +0.47% | 34,739,400 | 147,559,264 | 2.48 |
| 2026-09-11 | 4.27 | 4.24 | 4.29 | 4.15 | -2.30% | 60,452,600 | 254,562,400 | 4.32 |
| 2026-09-10 | 4.17 | 4.34 | 4.43 | 4.14 | +3.58% | 105,447,500 | 453,193,920 | 7.54 |
| 2026-09-09 | 4.21 | 4.19 | 4.23 | 4.15 | -0.71% | 37,857,200 | 158,508,176 | 2.71 |
| 2026-09-08 | 4.18 | 4.22 | 4.23 | 4.15 | +0.96% | 50,318,900 | 210,968,096 | 3.60 |
| 2026-09-07 | 4.20 | 4.18 | 4.22 | 4.16 | -0.24% | 39,591,800 | 165,667,168 | 2.83 |
| 2026-09-04 | 4.30 | 4.19 | 4.34 | 4.17 | -2.10% | 54,389,500 | 231,801,120 | 3.89 |
| 2026-09-03 | 4.43 | 4.28 | 4.50 | 4.28 | -2.28% | 68,388,200 | 297,091,808 | 4.89 |
| 2026-09-02 | 4.45 | 4.38 | 4.45 | 4.36 | -2.88% | 50,405,700 | 221,289,824 | 3.60 |
| 2026-09-01 | 4.46 | 4.51 | 4.52 | 4.40 | +0.45% | 62,383,800 | 278,337,568 | 4.46 |
| 2026-08-31 | 4.39 | 4.49 | 4.50 | 4.29 | +0.45% | 80,889,900 | 354,071,840 | 5.78 |
| 2026-08-28 | 4.53 | 4.47 | 4.58 | 4.47 | -2.19% | 80,522,700 | 362,767,392 | 5.75 |
| 2026-08-27 | 4.51 | 4.57 | 4.62 | 4.45 | +1.56% | 104,845,200 | 475,473,312 | 7.49 |
| 2026-08-26 | 4.75 | 4.50 | 4.77 | 4.44 | -6.44% | 153,909,300 | 699,481,984 | 11.00 |
需要全历史数据与程序化访问？
查看 恒星科技 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=sz002132 获取全部历史日线。