*ST准油
sz002207 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）
5.15
涨跌幅
-1.34%
成交量
3,144,700 股
成交额
16,528,409 元
换手率
1.21%
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 | 5.25 | 5.15 | 5.34 | 5.15 | -1.34% | 3,144,700 | 16,528,409 | 1.21 |
| 2026-10-13 | 5.20 | 5.22 | 5.27 | 5.10 | -0.38% | 4,778,400 | 24,794,464 | 1.83 |
| 2026-10-12 | 5.41 | 5.24 | 5.43 | 5.23 | -3.14% | 4,312,200 | 22,801,100 | 1.65 |
| 2026-10-09 | 5.38 | 5.41 | 5.41 | 5.21 | +0.00% | 5,524,300 | 29,389,806 | 2.12 |
| 2026-10-08 | 5.35 | 5.41 | 5.49 | 5.33 | +1.50% | 5,324,300 | 28,827,580 | 2.04 |
| 2026-09-30 | 5.41 | 5.33 | 5.44 | 5.32 | -1.30% | 3,961,200 | 21,291,152 | 1.52 |
| 2026-09-29 | 5.56 | 5.40 | 5.61 | 5.39 | -4.26% | 8,655,900 | 47,246,812 | 3.32 |
| 2026-09-28 | 5.38 | 5.64 | 5.76 | 5.30 | +4.83% | 11,619,100 | 64,186,972 | 4.46 |
| 2026-09-24 | 5.40 | 5.38 | 5.46 | 5.38 | -1.28% | 2,657,400 | 14,382,619 | 1.02 |
| 2026-09-23 | 5.53 | 5.45 | 5.54 | 5.40 | -1.80% | 3,979,600 | 21,741,578 | 1.53 |
| 2026-09-22 | 5.61 | 5.55 | 5.63 | 5.54 | -1.25% | 4,693,000 | 26,126,718 | 1.80 |
| 2026-09-21 | 5.60 | 5.62 | 5.67 | 5.52 | +0.00% | 5,244,600 | 29,376,100 | 2.01 |
| 2026-09-18 | 5.59 | 5.62 | 5.62 | 5.54 | -0.18% | 4,929,700 | 27,535,856 | 1.89 |
| 2026-09-17 | 5.50 | 5.63 | 5.66 | 5.41 | +1.62% | 5,688,200 | 31,417,596 | 2.18 |
| 2026-09-16 | 5.44 | 5.54 | 5.56 | 5.39 | +2.78% | 5,627,600 | 30,936,324 | 2.16 |
| 2026-09-15 | 5.62 | 5.39 | 5.62 | 5.37 | -3.92% | 7,697,800 | 42,266,884 | 2.95 |
| 2026-09-14 | 5.75 | 5.61 | 5.78 | 5.58 | -1.58% | 7,294,400 | 41,206,292 | 2.80 |
| 2026-09-11 | 5.95 | 5.70 | 5.99 | 5.59 | -3.39% | 12,809,100 | 73,505,448 | 4.91 |
| 2026-09-10 | 5.94 | 5.90 | 6.02 | 5.86 | -0.34% | 8,431,400 | 50,017,348 | 3.23 |
| 2026-09-09 | 6.07 | 5.92 | 6.08 | 5.89 | -2.95% | 9,735,700 | 58,119,188 | 3.73 |
| 2026-09-08 | 5.89 | 6.10 | 6.11 | 5.86 | +3.21% | 11,674,000 | 70,281,488 | 4.48 |
| 2026-09-07 | 5.89 | 5.91 | 5.95 | 5.86 | +0.17% | 4,761,700 | 28,143,750 | 1.83 |
| 2026-09-04 | 5.86 | 5.90 | 6.01 | 5.85 | +0.34% | 7,102,900 | 42,218,196 | 2.72 |
| 2026-09-03 | 5.91 | 5.88 | 6.00 | 5.87 | -2.00% | 8,581,800 | 50,853,420 | 3.29 |
| 2026-09-02 | 6.22 | 6.00 | 6.32 | 5.95 | -1.64% | 14,272,400 | 87,226,992 | 5.47 |
| 2026-09-01 | 6.06 | 6.10 | 6.14 | 6.00 | +0.83% | 7,656,700 | 46,471,300 | 2.94 |
| 2026-08-31 | 5.89 | 6.05 | 6.10 | 5.77 | +3.42% | 8,620,400 | 51,073,156 | 3.31 |
| 2026-08-28 | 5.72 | 5.85 | 5.88 | 5.72 | +1.39% | 5,583,900 | 32,552,070 | 2.14 |
| 2026-08-27 | 5.79 | 5.77 | 5.80 | 5.72 | -0.52% | 4,776,000 | 27,485,192 | 1.83 |
| 2026-08-26 | 5.69 | 5.80 | 5.86 | 5.62 | +0.87% | 7,263,100 | 41,875,328 | 2.78 |
需要全历史数据与程序化访问？
查看 *ST准油 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=sz002207 获取全部历史日线。