*ST宇顺
sz002289 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）
31.07
涨跌幅
-1.49%
成交量
4,537,500 股
成交额
146,418,448 元
换手率
1.65%
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 | 32.00 | 31.07 | 33.41 | 30.92 | -1.49% | 4,537,500 | 146,418,448 | 1.65 |
| 2026-10-13 | 30.68 | 31.54 | 31.57 | 29.78 | +0.90% | 3,107,600 | 95,352,976 | 1.13 |
| 2026-10-12 | 32.49 | 31.26 | 32.49 | 31.20 | -3.96% | 2,670,200 | 84,429,800 | 0.97 |
| 2026-10-09 | 32.65 | 32.55 | 32.86 | 31.31 | -0.31% | 3,237,600 | 103,780,856 | 1.18 |
| 2026-10-08 | 33.83 | 32.65 | 35.39 | 32.00 | -1.66% | 4,068,900 | 136,813,504 | 1.48 |
| 2026-09-30 | 33.62 | 33.20 | 33.90 | 32.98 | -1.13% | 1,917,700 | 63,826,832 | 0.70 |
| 2026-09-29 | 34.26 | 33.58 | 34.79 | 33.29 | -0.89% | 1,829,900 | 61,756,352 | 0.67 |
| 2026-09-28 | 34.91 | 33.88 | 35.29 | 33.30 | -2.95% | 2,903,400 | 98,433,288 | 1.06 |
| 2026-09-24 | 35.70 | 34.91 | 35.93 | 34.85 | -2.87% | 2,543,300 | 89,358,056 | 0.93 |
| 2026-09-23 | 36.55 | 35.94 | 36.78 | 35.72 | -2.36% | 3,464,000 | 125,212,896 | 1.26 |
| 2026-09-22 | 37.33 | 36.81 | 37.87 | 36.67 | +0.55% | 5,435,100 | 202,502,272 | 1.98 |
| 2026-09-21 | 37.18 | 36.61 | 38.32 | 36.56 | -0.60% | 3,895,000 | 145,313,904 | 1.42 |
| 2026-09-18 | 36.87 | 36.83 | 37.14 | 36.38 | +1.29% | 3,762,800 | 138,228,992 | 1.37 |
| 2026-09-17 | 35.30 | 36.36 | 37.00 | 35.30 | +2.31% | 4,092,800 | 148,949,200 | 1.49 |
| 2026-09-16 | 35.23 | 35.54 | 35.93 | 35.00 | +0.17% | 2,928,400 | 103,891,312 | 1.07 |
| 2026-09-15 | 37.00 | 35.48 | 37.45 | 35.32 | -4.08% | 4,120,700 | 148,957,840 | 1.50 |
| 2026-09-14 | 34.73 | 36.99 | 37.35 | 34.02 | +5.38% | 5,746,100 | 208,888,832 | 2.09 |
| 2026-09-11 | 36.00 | 35.10 | 36.00 | 34.15 | -4.07% | 5,355,600 | 187,491,728 | 1.95 |
| 2026-09-10 | 36.19 | 36.59 | 37.52 | 35.80 | +0.03% | 4,835,700 | 178,322,624 | 1.76 |
| 2026-09-09 | 35.95 | 36.58 | 38.50 | 35.95 | +1.75% | 4,939,700 | 182,716,368 | 1.80 |
| 2026-09-08 | 36.60 | 35.95 | 36.98 | 35.90 | -1.21% | 2,839,500 | 103,226,880 | 1.03 |
| 2026-09-07 | 35.60 | 36.39 | 37.98 | 35.60 | +2.05% | 4,473,400 | 164,250,240 | 1.63 |
| 2026-09-04 | 36.81 | 35.66 | 37.98 | 35.40 | -3.10% | 4,118,700 | 150,109,088 | 1.50 |
| 2026-09-03 | 37.13 | 36.80 | 37.68 | 36.45 | +0.19% | 3,235,000 | 119,536,312 | 1.18 |
| 2026-09-02 | 37.90 | 36.73 | 37.91 | 36.70 | -3.87% | 4,039,900 | 149,650,384 | 1.47 |
| 2026-09-01 | 38.66 | 38.21 | 39.10 | 37.87 | -1.14% | 3,053,900 | 117,697,168 | 1.11 |
| 2026-08-31 | 37.69 | 38.65 | 39.00 | 37.25 | +1.68% | 4,249,100 | 163,003,680 | 1.55 |
| 2026-08-28 | 38.66 | 38.01 | 39.32 | 38.01 | -1.86% | 3,470,700 | 133,630,928 | 1.26 |
| 2026-08-27 | 38.69 | 38.73 | 39.26 | 38.51 | -0.08% | 2,901,200 | 112,672,440 | 1.06 |
| 2026-08-26 | 39.50 | 38.76 | 39.50 | 38.45 | -1.10% | 2,342,500 | 90,891,968 | 0.85 |
需要全历史数据与程序化访问？
查看 *ST宇顺 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=sz002289 获取全部历史日线。