ST宏达
sz002211 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）
3.60
涨跌幅
-1.37%
成交量
2,698,800 股
成交额
9,775,045 元
换手率
0.62%
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 | 3.64 | 3.60 | 3.66 | 3.57 | -1.37% | 2,698,800 | 9,775,045 | 0.62 |
| 2026-10-13 | 3.67 | 3.65 | 3.68 | 3.59 | -0.82% | 3,633,400 | 13,208,116 | 0.84 |
| 2026-10-12 | 3.71 | 3.68 | 3.71 | 3.66 | -1.08% | 2,677,100 | 9,867,301 | 0.62 |
| 2026-10-09 | 3.68 | 3.72 | 3.73 | 3.56 | +1.09% | 5,049,400 | 18,417,444 | 1.17 |
| 2026-10-08 | 3.75 | 3.68 | 3.76 | 3.68 | -1.60% | 3,198,400 | 11,882,556 | 0.74 |
| 2026-09-30 | 3.72 | 3.74 | 3.76 | 3.72 | +0.00% | 1,535,300 | 5,743,593 | 0.35 |
| 2026-09-29 | 3.70 | 3.74 | 3.75 | 3.68 | +1.36% | 1,990,300 | 7,415,502 | 0.46 |
| 2026-09-28 | 3.79 | 3.69 | 3.79 | 3.66 | -2.89% | 5,546,100 | 20,559,968 | 1.28 |
| 2026-09-24 | 3.82 | 3.80 | 3.85 | 3.80 | -0.26% | 3,540,800 | 13,503,389 | 0.82 |
| 2026-09-23 | 3.81 | 3.81 | 3.85 | 3.80 | -0.26% | 3,217,000 | 12,290,128 | 0.74 |
| 2026-09-22 | 3.83 | 3.82 | 3.84 | 3.79 | +0.00% | 3,661,600 | 13,950,716 | 0.85 |
| 2026-09-21 | 3.80 | 3.82 | 3.86 | 3.80 | +0.00% | 4,890,100 | 18,770,134 | 1.13 |
| 2026-09-18 | 3.80 | 3.82 | 3.94 | 3.80 | +0.53% | 6,546,300 | 25,305,440 | 1.51 |
| 2026-09-17 | 3.87 | 3.80 | 3.88 | 3.79 | +0.80% | 6,200,300 | 23,730,464 | 1.43 |
| 2026-09-16 | 3.74 | 3.77 | 3.80 | 3.71 | +0.00% | 4,677,600 | 17,607,442 | 1.08 |
| 2026-09-15 | 3.82 | 3.77 | 3.87 | 3.76 | -2.08% | 4,183,700 | 15,935,483 | 0.97 |
| 2026-09-14 | 3.80 | 3.85 | 3.88 | 3.79 | +0.52% | 3,388,400 | 13,019,542 | 0.78 |
| 2026-09-11 | 3.92 | 3.83 | 3.92 | 3.79 | -2.54% | 5,998,300 | 22,968,948 | 1.39 |
| 2026-09-10 | 3.95 | 3.93 | 3.96 | 3.91 | -1.01% | 3,037,900 | 11,949,323 | 0.70 |
| 2026-09-09 | 3.98 | 3.97 | 4.04 | 3.93 | -0.50% | 5,321,200 | 21,195,928 | 1.23 |
| 2026-09-08 | 3.91 | 3.99 | 4.03 | 3.90 | +1.53% | 4,477,500 | 17,756,700 | 1.04 |
| 2026-09-07 | 3.91 | 3.93 | 3.95 | 3.88 | +0.77% | 3,257,200 | 12,758,284 | 0.75 |
| 2026-09-04 | 3.92 | 3.90 | 3.95 | 3.88 | +0.00% | 5,245,600 | 20,550,642 | 1.21 |
| 2026-09-03 | 4.00 | 3.90 | 4.03 | 3.89 | -2.50% | 7,139,400 | 28,039,224 | 1.65 |
| 2026-09-02 | 4.03 | 4.00 | 4.05 | 3.95 | -1.23% | 5,841,800 | 23,320,908 | 1.35 |
| 2026-09-01 | 3.94 | 4.05 | 4.13 | 3.93 | +2.02% | 10,449,400 | 42,340,292 | 2.42 |
| 2026-08-31 | 3.86 | 3.97 | 3.97 | 3.83 | +2.58% | 6,443,300 | 25,320,236 | 1.49 |
| 2026-08-28 | 3.83 | 3.87 | 3.89 | 3.81 | +1.31% | 5,868,200 | 22,640,180 | 1.36 |
| 2026-08-27 | 3.83 | 3.82 | 3.85 | 3.80 | -0.78% | 5,408,300 | 20,639,128 | 1.25 |
| 2026-08-26 | 3.87 | 3.85 | 3.87 | 3.81 | -0.52% | 5,362,800 | 20,590,866 | 1.24 |
需要全历史数据与程序化访问？
查看 ST宏达 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=sz002211 获取全部历史日线。