ST嘉应
sz002198 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）
3.44
涨跌幅
-0.29%
成交量
1,430,400 股
成交额
4,934,884 元
换手率
0.28%
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 | 3.45 | 3.44 | 3.50 | 3.42 | -0.29% | 1,430,400 | 4,934,884 | 0.28 |
| 2026-10-13 | 3.49 | 3.45 | 3.56 | 3.34 | -0.29% | 2,948,900 | 10,063,075 | 0.58 |
| 2026-10-12 | 3.56 | 3.46 | 3.58 | 3.44 | -2.54% | 2,286,200 | 8,005,254 | 0.45 |
| 2026-10-09 | 3.53 | 3.55 | 3.59 | 3.42 | +1.14% | 4,287,400 | 15,075,619 | 0.84 |
| 2026-10-08 | 3.60 | 3.51 | 3.61 | 3.51 | -1.96% | 2,663,100 | 9,473,898 | 0.52 |
| 2026-09-30 | 3.61 | 3.58 | 3.64 | 3.57 | -0.28% | 2,300,100 | 8,285,561 | 0.45 |
| 2026-09-29 | 3.55 | 3.59 | 3.60 | 3.54 | +0.56% | 2,143,300 | 7,655,450 | 0.42 |
| 2026-09-28 | 3.59 | 3.57 | 3.65 | 3.55 | -1.11% | 3,764,300 | 13,549,680 | 0.74 |
| 2026-09-24 | 3.62 | 3.61 | 3.66 | 3.60 | -0.55% | 1,945,300 | 7,047,304 | 0.38 |
| 2026-09-23 | 3.67 | 3.63 | 3.68 | 3.62 | -1.89% | 2,211,000 | 8,060,107 | 0.44 |
| 2026-09-22 | 3.74 | 3.70 | 3.74 | 3.64 | -0.54% | 4,774,900 | 17,544,470 | 0.94 |
| 2026-09-21 | 3.66 | 3.72 | 3.75 | 3.64 | +1.64% | 6,107,000 | 22,650,584 | 1.20 |
| 2026-09-18 | 3.69 | 3.66 | 3.73 | 3.63 | -1.08% | 4,579,900 | 16,842,952 | 0.90 |
| 2026-09-17 | 3.55 | 3.70 | 3.70 | 3.55 | +2.21% | 4,983,200 | 18,099,534 | 0.98 |
| 2026-09-16 | 3.64 | 3.62 | 3.68 | 3.57 | -0.55% | 4,284,000 | 15,497,939 | 0.84 |
| 2026-09-15 | 3.63 | 3.64 | 3.66 | 3.52 | +0.28% | 6,017,000 | 21,577,816 | 1.19 |
| 2026-09-14 | 3.61 | 3.63 | 3.67 | 3.60 | +0.00% | 3,549,100 | 12,914,883 | 0.70 |
| 2026-09-11 | 3.72 | 3.63 | 3.73 | 3.61 | -2.16% | 4,917,000 | 17,895,452 | 0.97 |
| 2026-09-10 | 3.75 | 3.71 | 3.77 | 3.68 | -0.54% | 4,697,400 | 17,485,708 | 0.93 |
| 2026-09-09 | 3.79 | 3.73 | 3.84 | 3.71 | -2.36% | 8,439,900 | 31,689,466 | 1.66 |
| 2026-09-08 | 3.86 | 3.82 | 3.87 | 3.74 | -1.55% | 9,411,600 | 35,748,648 | 1.85 |
| 2026-09-07 | 3.75 | 3.88 | 3.93 | 3.72 | +3.74% | 17,624,800 | 68,132,184 | 3.47 |
| 2026-09-04 | 3.67 | 3.74 | 3.94 | 3.66 | +1.91% | 19,111,800 | 72,662,600 | 3.77 |
| 2026-09-03 | 3.61 | 3.67 | 3.72 | 3.54 | +1.66% | 9,579,500 | 34,742,708 | 1.89 |
| 2026-09-02 | 3.54 | 3.61 | 3.61 | 3.51 | +0.84% | 4,571,700 | 16,246,326 | 0.90 |
| 2026-09-01 | 3.47 | 3.58 | 3.63 | 3.45 | +2.87% | 6,596,200 | 23,446,334 | 1.30 |
| 2026-08-31 | 3.45 | 3.48 | 3.49 | 3.44 | +0.00% | 4,101,300 | 14,237,669 | 0.81 |
| 2026-08-28 | 3.45 | 3.48 | 3.50 | 3.44 | +0.29% | 3,479,900 | 12,086,939 | 0.69 |
| 2026-08-27 | 3.47 | 3.47 | 3.52 | 3.44 | -1.14% | 5,251,900 | 18,194,878 | 1.03 |
| 2026-08-26 | 3.40 | 3.51 | 3.59 | 3.38 | +3.24% | 10,108,500 | 35,135,488 | 1.99 |
需要全历史数据与程序化访问？
查看 ST嘉应 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=sz002198 获取全部历史日线。