*ST智胜
sz002253 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）
8.54
涨跌幅
-2.06%
成交量
3,718,200 股
成交额
32,090,216 元
换手率
1.77%
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 | 8.72 | 8.54 | 8.79 | 8.50 | -2.06% | 3,718,200 | 32,090,216 | 1.77 |
| 2026-10-13 | 8.43 | 8.72 | 8.81 | 8.32 | +1.51% | 5,957,100 | 51,138,376 | 2.84 |
| 2026-10-12 | 8.73 | 8.59 | 8.89 | 8.57 | -1.72% | 4,800,000 | 41,644,736 | 2.29 |
| 2026-10-09 | 8.60 | 8.74 | 8.75 | 8.35 | +1.75% | 6,728,100 | 57,525,212 | 3.20 |
| 2026-10-08 | 8.82 | 8.59 | 8.96 | 8.54 | -2.39% | 7,394,500 | 64,374,584 | 3.52 |
| 2026-09-30 | 8.73 | 8.80 | 9.01 | 8.64 | +2.80% | 8,984,300 | 79,228,968 | 4.28 |
| 2026-09-29 | 8.55 | 8.56 | 8.73 | 8.44 | +0.94% | 8,496,700 | 73,126,664 | 4.05 |
| 2026-09-28 | 8.67 | 8.48 | 8.95 | 8.43 | -2.53% | 15,900,500 | 137,416,336 | 7.57 |
| 2026-09-24 | 8.99 | 8.70 | 9.22 | 8.61 | -5.84% | 27,080,500 | 239,665,360 | 12.90 |
| 2026-09-23 | 9.24 | 9.24 | 9.24 | 9.24 | -10.03% | 1,816,300 | 16,782,612 | 0.87 |
| 2026-09-22 | 9.94 | 10.27 | 10.42 | 9.91 | +3.63% | 8,877,200 | 90,977,952 | 4.23 |
| 2026-09-21 | 9.74 | 9.91 | 9.93 | 9.74 | +1.12% | 3,501,600 | 34,503,540 | 1.67 |
| 2026-09-18 | 9.89 | 9.80 | 9.92 | 9.74 | +0.00% | 4,189,500 | 41,146,044 | 2.00 |
| 2026-09-17 | 9.70 | 9.80 | 9.88 | 9.56 | +0.41% | 3,109,500 | 30,280,752 | 1.48 |
| 2026-09-16 | 9.69 | 9.76 | 9.88 | 9.55 | +0.72% | 2,909,800 | 28,325,088 | 1.39 |
| 2026-09-15 | 9.92 | 9.69 | 10.14 | 9.68 | -2.81% | 3,320,700 | 32,746,492 | 1.58 |
| 2026-09-14 | 10.00 | 9.97 | 10.08 | 9.90 | -0.20% | 3,100,100 | 30,976,876 | 1.48 |
| 2026-09-11 | 10.06 | 9.99 | 10.15 | 9.82 | -1.67% | 4,142,200 | 41,152,968 | 1.97 |
| 2026-09-10 | 10.20 | 10.16 | 10.25 | 10.09 | -0.68% | 2,607,300 | 26,456,972 | 1.24 |
| 2026-09-09 | 10.39 | 10.23 | 10.45 | 10.20 | -1.35% | 3,653,500 | 37,640,564 | 1.74 |
| 2026-09-08 | 10.35 | 10.37 | 10.48 | 10.33 | -0.67% | 3,650,000 | 38,007,632 | 1.74 |
| 2026-09-07 | 10.52 | 10.44 | 10.59 | 10.35 | +0.00% | 5,292,000 | 55,218,344 | 2.52 |
| 2026-09-04 | 10.19 | 10.44 | 10.72 | 10.18 | +2.65% | 9,134,200 | 95,557,568 | 4.35 |
| 2026-09-03 | 10.26 | 10.17 | 10.33 | 10.10 | +0.49% | 3,956,200 | 40,354,304 | 1.88 |
| 2026-09-02 | 10.15 | 10.12 | 10.22 | 10.02 | -0.39% | 4,230,200 | 42,803,960 | 2.01 |
| 2026-09-01 | 10.01 | 10.16 | 10.18 | 10.00 | +1.50% | 4,964,600 | 50,233,256 | 2.36 |
| 2026-08-31 | 9.88 | 10.01 | 10.04 | 9.85 | +0.30% | 4,213,800 | 41,992,680 | 2.01 |
| 2026-08-28 | 9.72 | 9.98 | 10.08 | 9.64 | +3.10% | 4,428,600 | 43,928,920 | 2.11 |
| 2026-08-27 | 9.68 | 9.68 | 9.74 | 9.62 | -0.10% | 2,622,200 | 25,377,862 | 1.25 |
| 2026-08-26 | 9.73 | 9.69 | 9.81 | 9.58 | -0.31% | 3,071,000 | 29,796,266 | 1.46 |
需要全历史数据与程序化访问？
查看 *ST智胜 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=sz002253 获取全部历史日线。