*ST大立
sz002214 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）
16.63
涨跌幅
-0.78%
成交量
5,720,500 股
成交额
96,192,912 元
换手率
1.20%
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 | 16.84 | 16.63 | 17.20 | 16.48 | -0.78% | 5,720,500 | 96,192,912 | 1.20 |
| 2026-10-13 | 16.50 | 16.76 | 16.82 | 16.09 | +1.21% | 5,172,900 | 85,300,416 | 1.08 |
| 2026-10-12 | 16.83 | 16.56 | 16.99 | 16.52 | -2.36% | 3,869,900 | 64,524,860 | 0.81 |
| 2026-10-09 | 17.03 | 16.96 | 17.16 | 16.36 | -0.70% | 6,605,000 | 110,630,184 | 1.38 |
| 2026-10-08 | 17.65 | 17.08 | 17.73 | 17.03 | -3.23% | 5,236,500 | 90,497,960 | 1.09 |
| 2026-09-30 | 17.80 | 17.65 | 17.95 | 17.45 | -0.73% | 3,023,700 | 53,400,320 | 0.63 |
| 2026-09-29 | 17.72 | 17.78 | 17.94 | 17.43 | +1.31% | 4,929,400 | 87,434,016 | 1.03 |
| 2026-09-28 | 18.30 | 17.55 | 18.50 | 17.34 | -3.68% | 7,632,600 | 134,293,040 | 1.60 |
| 2026-09-24 | 18.50 | 18.22 | 18.53 | 18.00 | -1.73% | 5,597,700 | 102,461,416 | 1.17 |
| 2026-09-23 | 18.63 | 18.54 | 18.82 | 18.50 | -0.48% | 4,753,000 | 88,579,992 | 0.99 |
| 2026-09-22 | 18.86 | 18.63 | 19.19 | 18.51 | -1.01% | 8,162,300 | 153,541,392 | 1.71 |
| 2026-09-21 | 18.03 | 18.82 | 19.09 | 17.91 | +4.56% | 9,935,600 | 186,184,336 | 2.08 |
| 2026-09-18 | 17.50 | 18.00 | 18.30 | 17.50 | +2.80% | 8,428,400 | 151,686,880 | 1.76 |
| 2026-09-17 | 17.30 | 17.51 | 17.79 | 17.17 | +1.57% | 6,542,700 | 114,780,680 | 1.37 |
| 2026-09-16 | 17.01 | 17.24 | 17.28 | 16.88 | +1.11% | 4,765,000 | 81,685,152 | 1.00 |
| 2026-09-15 | 16.88 | 17.05 | 17.33 | 16.74 | +0.47% | 5,459,600 | 93,387,824 | 1.14 |
| 2026-09-14 | 17.00 | 16.97 | 17.14 | 16.69 | +0.71% | 4,995,400 | 84,356,032 | 1.04 |
| 2026-09-11 | 17.00 | 16.85 | 17.17 | 16.72 | -1.58% | 6,463,400 | 108,886,968 | 1.35 |
| 2026-09-10 | 16.89 | 17.12 | 17.43 | 16.77 | +0.94% | 6,731,500 | 115,592,800 | 1.41 |
| 2026-09-09 | 17.28 | 16.96 | 17.50 | 16.82 | -1.85% | 7,961,100 | 135,845,520 | 1.66 |
| 2026-09-08 | 16.73 | 17.28 | 17.35 | 16.53 | +3.66% | 10,794,300 | 183,805,024 | 2.26 |
| 2026-09-07 | 16.66 | 16.67 | 17.18 | 16.53 | +0.12% | 8,128,200 | 137,339,392 | 1.70 |
| 2026-09-04 | 16.26 | 16.65 | 17.15 | 16.26 | +2.84% | 11,377,300 | 191,733,328 | 2.38 |
| 2026-09-03 | 16.20 | 16.19 | 16.41 | 16.00 | +0.00% | 6,913,600 | 111,900,888 | 1.45 |
| 2026-09-02 | 15.69 | 16.19 | 16.35 | 15.59 | +2.53% | 10,577,700 | 169,412,912 | 2.21 |
| 2026-09-01 | 15.40 | 15.79 | 15.99 | 15.30 | +2.53% | 7,381,100 | 116,784,136 | 1.54 |
| 2026-08-31 | 15.01 | 15.40 | 15.52 | 14.95 | +3.08% | 8,229,900 | 125,971,352 | 1.72 |
| 2026-08-28 | 14.90 | 14.94 | 15.33 | 14.82 | +0.61% | 5,609,200 | 84,438,776 | 1.17 |
| 2026-08-27 | 14.89 | 14.85 | 15.11 | 14.70 | -0.40% | 6,640,600 | 98,758,128 | 1.39 |
| 2026-08-26 | 15.12 | 14.91 | 15.35 | 14.77 | -1.13% | 8,113,500 | 122,019,800 | 1.70 |
需要全历史数据与程序化访问？
查看 *ST大立 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=sz002214 获取全部历史日线。