石基信息
sz002153 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）
7.65
涨跌幅
+0.39%
成交量
18,162,000 股
成交额
138,787,104 元
换手率
1.14%
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 | 7.61 | 7.65 | 7.78 | 7.50 | +0.39% | 18,162,000 | 138,787,104 | 1.14 |
| 2026-10-13 | 7.45 | 7.62 | 7.71 | 7.39 | +1.06% | 18,396,700 | 139,021,952 | 1.15 |
| 2026-10-12 | 7.44 | 7.54 | 7.62 | 7.42 | +1.62% | 15,109,800 | 113,644,352 | 0.94 |
| 2026-10-09 | 7.19 | 7.42 | 7.47 | 7.05 | +3.20% | 19,316,700 | 140,078,448 | 1.21 |
| 2026-10-08 | 7.37 | 7.19 | 7.43 | 7.17 | -2.44% | 12,246,000 | 89,363,720 | 0.77 |
| 2026-09-30 | 7.41 | 7.37 | 7.45 | 7.30 | -0.41% | 9,168,500 | 67,437,792 | 0.57 |
| 2026-09-29 | 7.26 | 7.40 | 7.44 | 7.26 | +1.51% | 10,548,200 | 77,845,544 | 0.66 |
| 2026-09-28 | 7.43 | 7.29 | 7.46 | 7.22 | -2.28% | 14,852,800 | 108,612,680 | 0.93 |
| 2026-09-24 | 7.63 | 7.46 | 7.67 | 7.45 | -2.61% | 15,804,800 | 118,946,192 | 0.99 |
| 2026-09-23 | 7.83 | 7.66 | 7.90 | 7.66 | -3.16% | 19,775,300 | 152,512,976 | 1.24 |
| 2026-09-22 | 7.93 | 7.91 | 8.18 | 7.81 | +2.06% | 32,241,500 | 257,366,240 | 2.02 |
| 2026-09-21 | 7.60 | 7.75 | 7.78 | 7.57 | +2.38% | 13,613,100 | 104,836,632 | 0.85 |
| 2026-09-18 | 7.56 | 7.57 | 7.63 | 7.53 | +0.53% | 10,394,000 | 78,685,976 | 0.65 |
| 2026-09-17 | 7.46 | 7.53 | 7.60 | 7.46 | +0.27% | 8,071,400 | 60,742,808 | 0.50 |
| 2026-09-16 | 7.51 | 7.51 | 7.57 | 7.42 | -0.53% | 11,475,000 | 85,970,544 | 0.72 |
| 2026-09-15 | 7.67 | 7.55 | 7.75 | 7.52 | -1.82% | 11,667,100 | 88,821,168 | 0.73 |
| 2026-09-14 | 7.63 | 7.69 | 7.76 | 7.57 | +0.65% | 9,717,000 | 74,755,048 | 0.61 |
| 2026-09-11 | 7.71 | 7.64 | 7.71 | 7.53 | -1.29% | 13,920,300 | 105,858,296 | 0.87 |
| 2026-09-10 | 7.82 | 7.74 | 7.88 | 7.72 | -1.65% | 11,644,000 | 90,403,352 | 0.73 |
| 2026-09-09 | 8.02 | 7.87 | 8.03 | 7.80 | -2.24% | 16,092,700 | 126,982,112 | 1.01 |
| 2026-09-08 | 7.95 | 8.05 | 8.07 | 7.89 | +0.88% | 15,178,100 | 121,488,536 | 0.95 |
| 2026-09-07 | 8.01 | 7.98 | 8.10 | 7.93 | -0.75% | 22,203,800 | 177,595,472 | 1.39 |
| 2026-09-04 | 7.93 | 8.04 | 8.22 | 7.93 | +2.03% | 35,422,800 | 287,595,776 | 2.21 |
| 2026-09-03 | 7.97 | 7.88 | 8.04 | 7.85 | -0.63% | 13,798,700 | 109,347,992 | 0.86 |
| 2026-09-02 | 7.99 | 7.93 | 8.04 | 7.88 | -1.73% | 17,182,900 | 136,530,864 | 1.07 |
| 2026-09-01 | 7.91 | 8.07 | 8.10 | 7.87 | +2.15% | 33,895,100 | 272,205,056 | 2.12 |
| 2026-08-31 | 7.68 | 7.90 | 7.91 | 7.65 | +1.67% | 22,309,500 | 174,201,776 | 1.39 |
| 2026-08-28 | 7.77 | 7.77 | 7.93 | 7.75 | +0.65% | 25,328,500 | 198,511,424 | 1.58 |
| 2026-08-27 | 7.73 | 7.72 | 7.79 | 7.67 | -0.39% | 16,771,300 | 129,280,152 | 1.05 |
| 2026-08-26 | 7.68 | 7.75 | 7.88 | 7.68 | -0.26% | 19,000,800 | 147,976,464 | 1.19 |
需要全历史数据与程序化访问？
查看 石基信息 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=sz002153 获取全部历史日线。