*ST东晶
sz002199 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）
10.87
涨跌幅
-1.00%
成交量
3,442,200 股
成交额
37,698,780 元
换手率
1.49%
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 | 10.98 | 10.87 | 11.16 | 10.77 | -1.00% | 3,442,200 | 37,698,780 | 1.49 |
| 2026-10-13 | 10.65 | 10.98 | 11.12 | 10.33 | +2.04% | 5,515,900 | 59,126,796 | 2.39 |
| 2026-10-12 | 11.06 | 10.76 | 11.10 | 10.74 | -2.62% | 2,499,000 | 27,118,640 | 1.08 |
| 2026-10-09 | 11.12 | 11.05 | 11.12 | 10.64 | -0.45% | 3,899,000 | 42,436,228 | 1.69 |
| 2026-10-08 | 11.34 | 11.10 | 11.58 | 10.98 | -0.18% | 3,984,800 | 44,729,552 | 1.73 |
| 2026-09-30 | 11.60 | 11.12 | 11.72 | 11.12 | -3.39% | 4,220,000 | 47,787,168 | 1.83 |
| 2026-09-29 | 11.46 | 11.51 | 11.55 | 11.30 | +0.44% | 3,013,500 | 34,540,824 | 1.31 |
| 2026-09-28 | 12.12 | 11.46 | 12.20 | 11.39 | -5.29% | 5,262,100 | 61,131,904 | 2.28 |
| 2026-09-24 | 12.29 | 12.10 | 12.39 | 12.05 | -2.81% | 5,188,100 | 62,946,964 | 2.25 |
| 2026-09-23 | 12.75 | 12.45 | 12.89 | 12.37 | -2.66% | 6,889,400 | 86,308,912 | 2.98 |
| 2026-09-22 | 13.31 | 12.79 | 13.60 | 12.64 | -1.99% | 12,719,600 | 164,497,632 | 5.51 |
| 2026-09-21 | 12.32 | 13.05 | 13.64 | 12.32 | +5.24% | 14,839,100 | 192,626,864 | 6.43 |
| 2026-09-18 | 12.38 | 12.40 | 12.69 | 12.29 | +0.81% | 5,061,200 | 63,054,448 | 2.19 |
| 2026-09-17 | 12.17 | 12.30 | 12.39 | 12.00 | +0.65% | 4,765,800 | 58,228,648 | 2.06 |
| 2026-09-16 | 11.96 | 12.22 | 12.28 | 11.91 | +1.83% | 3,713,600 | 45,199,124 | 1.61 |
| 2026-09-15 | 12.26 | 12.00 | 12.49 | 12.00 | -2.76% | 4,443,200 | 53,956,248 | 1.92 |
| 2026-09-14 | 11.90 | 12.34 | 12.49 | 11.88 | +1.82% | 5,179,500 | 63,648,192 | 2.24 |
| 2026-09-11 | 11.92 | 12.12 | 12.15 | 11.70 | +0.33% | 3,598,300 | 42,931,008 | 1.56 |
| 2026-09-10 | 12.35 | 12.08 | 12.35 | 12.07 | -1.79% | 2,180,700 | 26,599,648 | 0.94 |
| 2026-09-09 | 12.32 | 12.30 | 12.40 | 12.12 | -0.81% | 3,493,300 | 42,774,656 | 1.51 |
| 2026-09-08 | 12.35 | 12.40 | 12.49 | 12.12 | +0.81% | 3,900,200 | 47,869,636 | 1.69 |
| 2026-09-07 | 12.15 | 12.30 | 12.55 | 12.02 | +1.91% | 4,085,500 | 50,549,152 | 1.77 |
| 2026-09-04 | 12.16 | 12.07 | 12.33 | 12.00 | -0.82% | 3,131,800 | 38,039,000 | 1.36 |
| 2026-09-03 | 12.35 | 12.17 | 12.44 | 12.10 | +0.16% | 2,678,900 | 32,798,852 | 1.16 |
| 2026-09-02 | 12.20 | 12.15 | 12.24 | 12.00 | -1.70% | 3,112,600 | 37,776,280 | 1.35 |
| 2026-09-01 | 12.74 | 12.36 | 12.81 | 12.35 | -2.91% | 4,657,600 | 58,322,172 | 2.02 |
| 2026-08-31 | 12.51 | 12.73 | 12.79 | 12.40 | +1.11% | 4,732,600 | 59,805,848 | 2.05 |
| 2026-08-28 | 12.36 | 12.59 | 12.70 | 12.31 | +1.21% | 4,548,000 | 56,864,520 | 1.97 |
| 2026-08-27 | 12.25 | 12.44 | 12.52 | 12.13 | +1.55% | 5,431,000 | 67,368,024 | 2.35 |
| 2026-08-26 | 12.19 | 12.25 | 12.34 | 12.08 | +0.49% | 3,662,300 | 44,722,724 | 1.59 |
需要全历史数据与程序化访问？
查看 *ST东晶 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=sz002199 获取全部历史日线。