*ST东智

sz002175 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）

2.37

涨跌幅

-1.25%

成交量

5,622,900 股

成交额

13,406,537 元

换手率

0.44%

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	2.39	2.37	2.40	2.37	-1.25%	5,622,900	13,406,537	0.44
2026-10-13	2.37	2.40	2.43	2.35	+1.27%	13,027,200	31,093,530	1.02
2026-10-12	2.41	2.37	2.41	2.36	-1.66%	8,650,800	20,565,390	0.68
2026-10-09	2.45	2.41	2.45	2.36	-1.63%	15,438,500	36,970,628	1.21
2026-10-08	2.47	2.45	2.52	2.44	-1.21%	8,611,500	21,375,204	0.67
2026-09-30	2.47	2.48	2.52	2.47	+0.00%	6,338,500	15,760,248	0.50
2026-09-29	2.44	2.48	2.49	2.42	+1.64%	6,500,600	16,052,039	0.51
2026-09-28	2.50	2.44	2.52	2.39	-2.40%	13,504,500	33,072,440	1.06
2026-09-24	2.50	2.50	2.52	2.50	-0.40%	5,539,600	13,890,195	0.43
2026-09-23	2.55	2.51	2.56	2.51	-1.57%	7,722,300	19,513,914	0.60
2026-09-22	2.54	2.55	2.56	2.53	+0.39%	10,105,000	25,724,524	0.79
2026-09-21	2.53	2.54	2.55	2.52	+0.40%	9,833,600	24,902,820	0.77
2026-09-18	2.51	2.53	2.53	2.50	+1.20%	7,239,200	18,237,272	0.57
2026-09-17	2.52	2.50	2.53	2.50	-1.19%	9,682,200	24,314,948	0.76
2026-09-16	2.56	2.53	2.58	2.51	-2.69%	18,360,900	46,610,908	1.44
2026-09-15	2.55	2.60	2.63	2.54	+3.17%	26,574,200	68,513,960	2.08
2026-09-14	2.54	2.52	2.57	2.50	-1.18%	12,438,200	31,473,872	0.97
2026-09-11	2.53	2.55	2.56	2.50	+0.39%	12,962,900	32,715,762	1.02
2026-09-10	2.56	2.54	2.57	2.53	-0.78%	11,109,800	28,294,456	0.87
2026-09-09	2.57	2.56	2.59	2.55	-0.39%	10,538,400	27,033,276	0.83
2026-09-08	2.57	2.57	2.61	2.56	-0.39%	15,420,600	39,776,912	1.21
2026-09-07	2.60	2.58	2.62	2.57	-0.77%	12,115,500	31,335,348	0.95
2026-09-04	2.60	2.60	2.63	2.59	-0.76%	14,976,300	39,112,512	1.17
2026-09-03	2.69	2.62	2.71	2.62	-2.60%	20,513,500	54,330,144	1.61
2026-09-02	2.64	2.69	2.70	2.61	+1.13%	18,158,100	48,307,184	1.42
2026-09-01	2.63	2.66	2.66	2.61	+0.76%	11,977,800	31,572,642	0.94
2026-08-31	2.64	2.64	2.72	2.63	+0.38%	18,285,900	48,715,776	1.43
2026-08-28	2.60	2.63	2.64	2.57	+0.77%	16,393,500	42,688,452	1.28
2026-08-27	2.62	2.61	2.71	2.60	-0.38%	23,889,300	63,234,068	1.87
2026-08-26	2.56	2.62	2.64	2.56	+1.95%	13,684,600	35,788,548	1.07

需要全历史数据与程序化访问？查看 *ST东智日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002175 获取全部历史日线。