步步高
sz002251 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）
3.45
涨跌幅
-2.27%
成交量
63,000,000 股
成交额
218,419,536 元
换手率
2.83%
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 | 3.51 | 3.45 | 3.54 | 3.44 | -2.27% | 63,000,000 | 218,419,536 | 2.83 |
| 2026-10-13 | 3.44 | 3.53 | 3.55 | 3.39 | +2.02% | 76,610,200 | 267,361,392 | 3.45 |
| 2026-10-12 | 3.59 | 3.46 | 3.65 | 3.45 | -3.35% | 88,936,500 | 312,073,856 | 4.00 |
| 2026-10-09 | 3.43 | 3.58 | 3.60 | 3.41 | +4.37% | 108,479,100 | 380,466,720 | 4.88 |
| 2026-10-08 | 3.45 | 3.43 | 3.51 | 3.41 | -0.58% | 52,432,700 | 181,005,376 | 2.36 |
| 2026-09-30 | 3.43 | 3.45 | 3.46 | 3.35 | +1.77% | 57,976,100 | 197,868,080 | 2.61 |
| 2026-09-29 | 3.35 | 3.39 | 3.41 | 3.34 | +1.19% | 51,240,600 | 173,746,512 | 2.31 |
| 2026-09-28 | 3.44 | 3.35 | 3.45 | 3.33 | -2.62% | 59,177,700 | 199,418,080 | 2.66 |
| 2026-09-24 | 3.47 | 3.44 | 3.50 | 3.41 | -1.15% | 57,137,100 | 196,994,032 | 2.57 |
| 2026-09-23 | 3.55 | 3.48 | 3.56 | 3.46 | -2.25% | 67,503,500 | 236,605,456 | 3.04 |
| 2026-09-22 | 3.58 | 3.56 | 3.61 | 3.51 | -0.84% | 76,856,200 | 273,332,640 | 3.46 |
| 2026-09-21 | 3.50 | 3.59 | 3.60 | 3.50 | +2.28% | 90,652,500 | 323,143,744 | 4.08 |
| 2026-09-18 | 3.48 | 3.51 | 3.58 | 3.44 | +1.15% | 102,865,300 | 363,355,808 | 4.63 |
| 2026-09-17 | 3.45 | 3.47 | 3.50 | 3.42 | -0.57% | 64,106,600 | 221,928,944 | 2.88 |
| 2026-09-16 | 3.46 | 3.49 | 3.49 | 3.36 | +1.45% | 84,659,200 | 290,747,744 | 3.81 |
| 2026-09-15 | 3.67 | 3.44 | 3.68 | 3.43 | -5.75% | 141,383,100 | 494,519,968 | 6.36 |
| 2026-09-14 | 3.67 | 3.65 | 3.82 | 3.60 | -0.82% | 107,854,900 | 396,636,704 | 4.85 |
| 2026-09-11 | 3.87 | 3.68 | 3.92 | 3.65 | -5.40% | 125,059,800 | 465,151,744 | 5.63 |
| 2026-09-10 | 3.95 | 3.89 | 4.00 | 3.83 | -2.02% | 104,664,400 | 406,929,312 | 4.71 |
| 2026-09-09 | 4.00 | 3.97 | 4.04 | 3.92 | -2.22% | 145,249,000 | 578,253,504 | 6.54 |
| 2026-09-08 | 3.94 | 4.06 | 4.31 | 3.94 | +3.31% | 238,764,500 | 975,417,856 | 10.74 |
| 2026-09-07 | 3.80 | 3.93 | 3.97 | 3.79 | +3.42% | 147,848,800 | 579,057,856 | 6.65 |
| 2026-09-04 | 3.75 | 3.80 | 3.86 | 3.68 | +0.53% | 133,527,000 | 507,687,776 | 6.01 |
| 2026-09-03 | 3.77 | 3.78 | 3.85 | 3.73 | +0.53% | 125,861,400 | 477,133,504 | 5.66 |
| 2026-09-02 | 3.85 | 3.76 | 3.90 | 3.75 | -2.84% | 96,270,700 | 365,208,608 | 4.33 |
| 2026-09-01 | 3.74 | 3.87 | 3.92 | 3.74 | +4.03% | 150,971,700 | 583,953,472 | 6.79 |
| 2026-08-31 | 3.82 | 3.72 | 3.84 | 3.70 | -2.11% | 85,103,200 | 318,463,904 | 3.83 |
| 2026-08-28 | 3.70 | 3.80 | 3.82 | 3.67 | +2.70% | 88,867,100 | 334,993,536 | 4.00 |
| 2026-08-27 | 3.65 | 3.70 | 3.74 | 3.61 | +0.82% | 77,265,900 | 285,037,600 | 3.48 |
| 2026-08-26 | 3.66 | 3.67 | 3.75 | 3.65 | -0.27% | 85,943,600 | 317,032,704 | 3.87 |
需要全历史数据与程序化访问？
查看 步步高 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=sz002251 获取全部历史日线。