*ST特迅

sz002227 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）

6.11

涨跌幅

-2.71%

成交量

801,800 股

成交额

4,970,806 元

换手率

0.33%

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	6.25	6.11	6.28	6.11	-2.71%	801,800	4,970,806	0.33
2026-10-13	6.20	6.28	6.33	6.16	-0.48%	1,163,100	7,232,449	0.47
2026-10-12	6.39	6.31	6.45	6.26	-1.10%	945,000	5,986,822	0.38
2026-10-09	6.38	6.38	6.43	6.19	-0.31%	1,565,500	9,882,829	0.64
2026-10-08	6.45	6.40	6.49	6.33	-0.47%	1,179,300	7,572,324	0.48
2026-09-30	6.41	6.43	6.45	6.33	+0.31%	958,500	6,131,785	0.39
2026-09-29	6.46	6.41	6.53	6.37	-0.31%	926,100	5,967,595	0.38
2026-09-28	6.34	6.43	6.47	6.16	+1.26%	1,844,600	11,660,100	0.75
2026-09-24	6.45	6.35	6.47	6.33	-1.70%	786,400	5,034,488	0.32
2026-09-23	6.48	6.46	6.52	6.44	+0.00%	630,000	4,074,843	0.26
2026-09-22	6.55	6.46	6.58	6.46	-1.22%	1,168,300	7,613,229	0.47
2026-09-21	6.37	6.54	6.54	6.36	+2.35%	1,293,000	8,379,876	0.53
2026-09-18	6.33	6.39	6.43	6.33	+1.11%	879,000	5,614,224	0.36
2026-09-17	6.44	6.32	6.44	6.29	-1.86%	1,155,100	7,323,099	0.47
2026-09-16	6.37	6.44	6.45	6.33	+0.78%	745,900	4,776,035	0.30
2026-09-15	6.60	6.39	6.60	6.38	-3.03%	1,412,900	9,111,421	0.57
2026-09-14	6.60	6.59	6.64	6.54	-0.15%	1,015,900	6,683,489	0.41
2026-09-11	6.67	6.60	6.67	6.43	-1.05%	1,869,400	12,147,762	0.76
2026-09-10	6.74	6.67	6.74	6.60	-1.19%	1,052,100	6,994,256	0.43
2026-09-09	6.85	6.75	6.89	6.74	-1.89%	897,000	6,092,280	0.36
2026-09-08	6.77	6.88	6.89	6.75	+1.62%	1,245,800	8,492,709	0.51
2026-09-07	6.71	6.77	6.83	6.71	+0.89%	1,396,500	9,463,774	0.57
2026-09-04	6.83	6.71	6.86	6.65	-1.32%	1,853,500	12,536,888	0.75
2026-09-03	6.88	6.80	6.90	6.72	-0.73%	1,596,400	10,822,097	0.65
2026-09-02	6.74	6.85	6.88	6.69	+0.29%	1,371,100	9,316,400	0.56
2026-09-01	6.71	6.83	6.88	6.71	+0.15%	1,319,200	8,939,775	0.54
2026-08-31	6.69	6.82	6.86	6.64	+1.64%	1,786,300	12,108,959	0.73
2026-08-28	6.48	6.71	6.73	6.44	+3.55%	2,197,300	14,506,718	0.89
2026-08-27	6.54	6.48	6.54	6.39	-0.61%	2,202,200	14,179,063	0.90
2026-08-26	6.38	6.52	6.53	6.33	+2.68%	2,213,700	14,291,468	0.90

需要全历史数据与程序化访问？查看 *ST特迅日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002227 获取全部历史日线。