*ST交投
sz002200 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）
6.52
涨跌幅
-3.55%
成交量
5,069,600 股
成交额
33,694,688 元
换手率
2.59%
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 | 6.74 | 6.52 | 6.89 | 6.50 | -3.55% | 5,069,600 | 33,694,688 | 2.59 |
| 2026-10-13 | 6.63 | 6.76 | 6.82 | 6.45 | +1.05% | 4,138,200 | 27,530,042 | 2.11 |
| 2026-10-12 | 6.75 | 6.69 | 6.99 | 6.63 | -1.47% | 4,513,700 | 30,666,734 | 2.31 |
| 2026-10-09 | 6.69 | 6.79 | 6.84 | 6.43 | +1.49% | 5,778,200 | 38,283,020 | 2.95 |
| 2026-10-08 | 6.80 | 6.69 | 6.96 | 6.63 | -2.48% | 4,390,200 | 29,834,428 | 2.24 |
| 2026-09-30 | 6.88 | 6.86 | 6.94 | 6.76 | +0.59% | 2,534,700 | 17,371,756 | 1.29 |
| 2026-09-29 | 6.66 | 6.82 | 6.85 | 6.58 | +2.10% | 4,172,400 | 28,275,154 | 2.13 |
| 2026-09-28 | 6.83 | 6.68 | 6.86 | 6.57 | -2.20% | 5,979,800 | 39,845,680 | 3.06 |
| 2026-09-24 | 6.47 | 6.83 | 6.84 | 6.47 | +5.08% | 6,499,800 | 43,709,500 | 3.32 |
| 2026-09-23 | 6.61 | 6.50 | 6.63 | 6.47 | -1.07% | 2,513,400 | 16,403,216 | 1.28 |
| 2026-09-22 | 6.60 | 6.57 | 6.64 | 6.45 | +0.00% | 4,149,900 | 27,215,338 | 2.12 |
| 2026-09-21 | 6.44 | 6.57 | 6.58 | 6.42 | +2.02% | 3,707,300 | 24,155,122 | 1.89 |
| 2026-09-18 | 6.55 | 6.44 | 6.63 | 6.39 | -1.68% | 3,831,800 | 24,925,158 | 1.96 |
| 2026-09-17 | 6.46 | 6.55 | 6.58 | 6.36 | +0.61% | 4,020,400 | 26,006,370 | 2.05 |
| 2026-09-16 | 6.39 | 6.51 | 6.69 | 6.32 | +1.72% | 6,200,100 | 40,260,284 | 3.17 |
| 2026-09-15 | 6.73 | 6.40 | 6.78 | 6.35 | -5.47% | 3,463,300 | 22,637,452 | 1.77 |
| 2026-09-14 | 6.63 | 6.77 | 6.78 | 6.50 | +2.11% | 3,548,600 | 23,767,720 | 1.81 |
| 2026-09-11 | 6.80 | 6.63 | 6.86 | 6.52 | -3.49% | 5,178,300 | 34,432,088 | 2.65 |
| 2026-09-10 | 6.97 | 6.87 | 6.99 | 6.80 | -1.58% | 3,354,600 | 23,041,258 | 1.71 |
| 2026-09-09 | 7.09 | 6.98 | 7.10 | 6.94 | -1.13% | 2,863,000 | 20,049,476 | 1.46 |
| 2026-09-08 | 7.06 | 7.06 | 7.12 | 6.98 | +0.14% | 3,579,300 | 25,323,396 | 1.83 |
| 2026-09-07 | 7.03 | 7.05 | 7.19 | 7.02 | +0.14% | 3,284,400 | 23,206,868 | 1.68 |
| 2026-09-04 | 7.05 | 7.04 | 7.15 | 7.01 | +0.28% | 3,191,500 | 22,636,186 | 1.63 |
| 2026-09-03 | 7.13 | 7.02 | 7.21 | 6.96 | -1.40% | 5,052,700 | 35,625,440 | 2.58 |
| 2026-09-02 | 7.24 | 7.12 | 7.25 | 7.03 | -0.97% | 4,018,100 | 28,468,962 | 2.05 |
| 2026-09-01 | 7.17 | 7.19 | 7.28 | 7.07 | +1.27% | 4,296,200 | 30,901,300 | 2.19 |
| 2026-08-31 | 7.15 | 7.10 | 7.22 | 7.03 | -0.56% | 3,921,800 | 27,799,684 | 2.00 |
| 2026-08-28 | 6.92 | 7.14 | 7.17 | 6.91 | +2.59% | 4,976,500 | 35,322,388 | 2.54 |
| 2026-08-27 | 7.00 | 6.96 | 7.06 | 6.84 | -0.29% | 3,963,500 | 27,560,880 | 2.02 |
| 2026-08-26 | 6.83 | 6.98 | 7.04 | 6.76 | +2.20% | 4,257,900 | 29,615,708 | 2.18 |
需要全历史数据与程序化访问？
查看 *ST交投 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=sz002200 获取全部历史日线。