ST惠程
sz002168 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）
3.48
涨跌幅
-1.14%
成交量
2,989,500 股
成交额
10,516,960 元
换手率
0.38%
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 | 3.52 | 3.48 | 3.55 | 3.48 | -1.14% | 2,989,500 | 10,516,960 | 0.38 |
| 2026-10-13 | 3.52 | 3.52 | 3.54 | 3.48 | +0.00% | 3,732,400 | 13,134,434 | 0.48 |
| 2026-10-12 | 3.61 | 3.52 | 3.61 | 3.52 | -2.49% | 3,696,300 | 13,106,163 | 0.47 |
| 2026-10-09 | 3.52 | 3.61 | 3.63 | 3.51 | +2.56% | 6,797,200 | 24,407,020 | 0.87 |
| 2026-10-08 | 3.56 | 3.52 | 3.58 | 3.51 | -1.12% | 2,415,900 | 8,539,043 | 0.31 |
| 2026-09-30 | 3.58 | 3.56 | 3.58 | 3.53 | -0.28% | 2,135,800 | 7,591,678 | 0.27 |
| 2026-09-29 | 3.54 | 3.57 | 3.60 | 3.52 | +0.56% | 2,951,600 | 10,529,854 | 0.38 |
| 2026-09-28 | 3.59 | 3.55 | 3.63 | 3.54 | -1.11% | 2,601,800 | 9,273,017 | 0.33 |
| 2026-09-24 | 3.58 | 3.59 | 3.61 | 3.58 | +0.28% | 1,606,300 | 5,771,550 | 0.20 |
| 2026-09-23 | 3.69 | 3.58 | 3.70 | 3.58 | -2.98% | 5,896,500 | 21,355,672 | 0.75 |
| 2026-09-22 | 3.66 | 3.69 | 3.72 | 3.62 | +0.82% | 5,708,200 | 21,007,920 | 0.73 |
| 2026-09-21 | 3.64 | 3.66 | 3.67 | 3.61 | +0.55% | 4,064,600 | 14,769,308 | 0.52 |
| 2026-09-18 | 3.66 | 3.64 | 3.70 | 3.64 | -0.82% | 5,148,400 | 18,853,392 | 0.66 |
| 2026-09-17 | 3.65 | 3.67 | 3.67 | 3.62 | +0.27% | 2,334,200 | 8,506,433 | 0.30 |
| 2026-09-16 | 3.66 | 3.66 | 3.67 | 3.62 | +0.00% | 3,122,300 | 11,385,518 | 0.40 |
| 2026-09-15 | 3.64 | 3.66 | 3.70 | 3.62 | +0.55% | 2,686,200 | 9,816,979 | 0.34 |
| 2026-09-14 | 3.67 | 3.64 | 3.68 | 3.62 | -0.82% | 3,333,200 | 12,153,728 | 0.43 |
| 2026-09-11 | 3.65 | 3.67 | 3.71 | 3.65 | -1.34% | 3,184,800 | 11,704,159 | 0.41 |
| 2026-09-10 | 3.77 | 3.72 | 3.77 | 3.72 | -1.59% | 3,371,200 | 12,589,475 | 0.43 |
| 2026-09-09 | 3.84 | 3.78 | 3.84 | 3.75 | -1.31% | 4,304,600 | 16,269,368 | 0.55 |
| 2026-09-08 | 3.77 | 3.83 | 3.85 | 3.75 | +1.59% | 3,885,000 | 14,801,154 | 0.50 |
| 2026-09-07 | 3.80 | 3.77 | 3.82 | 3.72 | -0.26% | 3,270,600 | 12,368,773 | 0.42 |
| 2026-09-04 | 3.83 | 3.78 | 3.85 | 3.76 | +0.27% | 4,560,300 | 17,406,034 | 0.58 |
| 2026-09-03 | 3.76 | 3.77 | 3.85 | 3.76 | +0.27% | 3,328,500 | 12,646,830 | 0.42 |
| 2026-09-02 | 3.82 | 3.76 | 3.82 | 3.74 | -1.05% | 3,106,100 | 11,674,067 | 0.40 |
| 2026-09-01 | 3.85 | 3.80 | 3.86 | 3.79 | -1.04% | 3,974,400 | 15,124,431 | 0.51 |
| 2026-08-31 | 3.87 | 3.84 | 3.88 | 3.82 | -0.78% | 3,991,400 | 15,344,623 | 0.51 |
| 2026-08-28 | 3.86 | 3.87 | 3.89 | 3.80 | +0.00% | 5,951,300 | 22,877,328 | 0.76 |
| 2026-08-27 | 3.96 | 3.87 | 3.97 | 3.78 | -2.52% | 7,896,000 | 30,741,462 | 1.01 |
| 2026-08-26 | 3.98 | 3.97 | 4.02 | 3.96 | -0.25% | 3,558,400 | 14,197,338 | 0.45 |
需要全历史数据与程序化访问？
查看 ST惠程 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=sz002168 获取全部历史日线。