启明信息

sz002232 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）

15.46

涨跌幅

-4.33%

成交量

12,207,800 股

成交额

190,707,024 元

换手率

2.99%

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	16.08	15.46	16.10	15.40	-4.33%	12,207,800	190,707,024	2.99
2026-10-13	15.99	16.16	16.29	15.67	-0.55%	12,115,600	193,629,744	2.97
2026-10-12	16.45	16.25	16.55	16.05	-2.58%	14,921,800	241,978,976	3.65
2026-10-09	15.91	16.68	16.76	15.46	+3.67%	25,552,900	415,293,920	6.25
2026-10-08	16.40	16.09	16.56	16.00	-2.37%	16,247,300	263,811,536	3.98
2026-09-30	16.51	16.48	16.76	16.04	-3.91%	28,113,200	459,408,896	6.88
2026-09-29	16.35	17.15	17.31	16.10	+5.34%	41,426,800	701,465,024	10.14
2026-09-28	15.05	16.28	16.28	14.90	+10.00%	24,932,500	393,986,976	6.10
2026-09-24	15.06	14.80	15.24	14.80	-2.37%	7,372,000	110,414,112	1.80
2026-09-23	15.60	15.16	15.87	15.13	-2.94%	11,210,700	171,557,664	2.74
2026-09-22	15.91	15.62	16.07	15.50	-0.83%	16,105,200	253,525,328	3.94
2026-09-21	15.38	15.75	15.78	15.32	+1.74%	16,386,500	255,770,512	4.01
2026-09-18	15.47	15.48	15.89	15.33	-0.96%	18,980,100	296,129,536	4.65
2026-09-17	15.33	15.63	15.83	15.30	-2.01%	23,359,600	363,805,760	5.72
2026-09-16	16.65	15.95	16.65	15.43	-5.12%	37,152,400	591,500,096	9.09
2026-09-15	16.81	16.81	16.81	16.76	+10.01%	9,530,300	160,198,944	2.33
2026-09-14	14.42	15.28	15.28	14.38	+10.01%	7,857,900	119,071,576	1.92
2026-09-11	14.06	13.89	14.06	13.66	-1.49%	3,303,400	45,622,620	0.81
2026-09-10	14.30	14.10	14.31	14.10	-1.54%	1,702,200	24,086,378	0.42
2026-09-09	14.48	14.32	14.49	14.29	-1.10%	2,178,700	31,342,276	0.53
2026-09-08	14.54	14.48	14.66	14.45	-0.34%	2,738,000	39,827,624	0.67
2026-09-07	14.75	14.53	14.90	14.50	-1.82%	4,077,400	59,500,060	1.00
2026-09-04	14.80	14.80	15.10	14.70	+1.16%	5,531,000	82,758,056	1.35
2026-09-03	14.89	14.63	14.99	14.63	-0.68%	4,284,300	63,429,252	1.05
2026-09-02	14.55	14.73	14.80	14.49	+0.34%	4,185,300	61,446,120	1.02
2026-09-01	14.56	14.68	14.76	14.50	+0.82%	3,437,000	50,403,028	0.84
2026-08-31	14.16	14.56	14.57	14.15	+0.76%	4,374,900	62,887,488	1.07
2026-08-28	14.37	14.45	14.71	14.34	+1.69%	5,307,900	77,043,304	1.30
2026-08-27	14.15	14.21	14.26	14.05	+0.64%	2,545,800	36,081,116	0.62
2026-08-26	14.14	14.12	14.44	14.00	-0.35%	3,747,200	53,251,548	0.92

需要全历史数据与程序化访问？查看启明信息日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002232 获取全部历史日线。