ST如意
sz002193 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）
4.32
涨跌幅
-1.59%
成交量
2,026,200 股
成交额
8,810,388 元
换手率
0.77%
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 | 4.41 | 4.32 | 4.45 | 4.30 | -1.59% | 2,026,200 | 8,810,388 | 0.77 |
| 2026-10-13 | 4.41 | 4.39 | 4.45 | 4.25 | -1.35% | 2,158,400 | 9,403,496 | 0.82 |
| 2026-10-12 | 4.58 | 4.45 | 4.66 | 4.42 | -0.45% | 4,600,600 | 20,926,812 | 1.76 |
| 2026-10-09 | 4.50 | 4.47 | 4.51 | 4.26 | -0.22% | 4,017,100 | 17,660,552 | 1.53 |
| 2026-10-08 | 4.51 | 4.48 | 4.61 | 4.46 | -1.10% | 2,028,100 | 9,173,346 | 0.77 |
| 2026-09-30 | 4.57 | 4.53 | 4.57 | 4.47 | -0.44% | 2,372,600 | 10,693,809 | 0.91 |
| 2026-09-29 | 4.51 | 4.55 | 4.63 | 4.51 | +0.22% | 1,975,700 | 9,060,759 | 0.75 |
| 2026-09-28 | 4.65 | 4.54 | 4.65 | 4.52 | -2.37% | 2,373,200 | 10,819,660 | 0.91 |
| 2026-09-24 | 4.65 | 4.65 | 4.70 | 4.62 | -0.21% | 2,244,500 | 10,469,880 | 0.86 |
| 2026-09-23 | 4.65 | 4.66 | 4.76 | 4.60 | +0.00% | 3,017,400 | 14,125,008 | 1.15 |
| 2026-09-22 | 4.70 | 4.66 | 4.70 | 4.59 | -0.21% | 3,349,000 | 15,537,726 | 1.28 |
| 2026-09-21 | 4.64 | 4.67 | 4.75 | 4.64 | +0.00% | 3,119,400 | 14,641,093 | 1.19 |
| 2026-09-18 | 4.74 | 4.67 | 4.80 | 4.65 | -1.06% | 3,396,300 | 16,005,567 | 1.30 |
| 2026-09-17 | 4.80 | 4.72 | 4.80 | 4.65 | -0.21% | 1,915,200 | 9,020,254 | 0.73 |
| 2026-09-16 | 4.70 | 4.73 | 4.79 | 4.62 | -0.42% | 3,831,600 | 18,113,670 | 1.46 |
| 2026-09-15 | 5.04 | 4.75 | 5.08 | 4.68 | -6.50% | 8,558,200 | 41,159,612 | 3.27 |
| 2026-09-14 | 5.11 | 5.08 | 5.14 | 5.03 | -0.20% | 1,730,100 | 8,816,409 | 0.66 |
| 2026-09-11 | 5.07 | 5.09 | 5.19 | 5.04 | -0.20% | 2,630,800 | 13,387,722 | 1.01 |
| 2026-09-10 | 5.06 | 5.10 | 5.18 | 5.01 | +0.20% | 2,496,400 | 12,705,853 | 0.95 |
| 2026-09-09 | 5.29 | 5.09 | 5.29 | 5.09 | -3.05% | 3,869,800 | 20,048,452 | 1.48 |
| 2026-09-08 | 5.07 | 5.25 | 5.40 | 5.05 | +2.94% | 5,229,200 | 27,528,694 | 2.00 |
| 2026-09-07 | 5.00 | 5.10 | 5.14 | 4.98 | +0.20% | 3,831,600 | 19,427,216 | 1.46 |
| 2026-09-04 | 5.06 | 5.09 | 5.24 | 5.01 | +0.39% | 5,279,100 | 27,047,380 | 2.02 |
| 2026-09-03 | 5.40 | 5.07 | 5.41 | 5.07 | -5.94% | 6,478,800 | 33,688,932 | 2.48 |
| 2026-09-02 | 5.37 | 5.39 | 5.50 | 5.25 | -0.74% | 5,561,900 | 29,835,930 | 2.13 |
| 2026-09-01 | 5.29 | 5.43 | 5.45 | 5.29 | +3.04% | 5,578,300 | 30,107,512 | 2.13 |
| 2026-08-31 | 5.25 | 5.27 | 5.41 | 5.17 | -2.04% | 10,452,200 | 55,148,468 | 3.99 |
| 2026-08-28 | 4.90 | 5.38 | 5.38 | 4.83 | +10.02% | 12,254,600 | 63,805,108 | 4.68 |
| 2026-08-27 | 4.96 | 4.89 | 5.04 | 4.87 | -1.21% | 4,250,200 | 21,071,346 | 1.62 |
| 2026-08-26 | 4.91 | 4.95 | 4.99 | 4.80 | +0.81% | 5,360,800 | 26,307,628 | 2.05 |
需要全历史数据与程序化访问？
查看 ST如意 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=sz002193 获取全部历史日线。