*ST云网

sz002306 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）

1.99

涨跌幅

-1.00%

成交量

4,417,400 股

成交额

8,743,459 元

换手率

0.54%

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	2.00	1.99	2.00	1.96	-1.00%	4,417,400	8,743,459	0.54
2026-10-13	1.96	2.01	2.04	1.92	+2.03%	10,887,800	21,554,886	1.34
2026-10-12	2.02	1.97	2.02	1.95	-1.99%	7,154,500	14,167,953	0.88
2026-10-09	2.05	2.01	2.06	1.97	-1.47%	11,318,300	22,604,868	1.39
2026-10-08	2.10	2.04	2.16	2.02	-3.32%	8,261,600	17,279,436	1.02
2026-09-30	2.10	2.11	2.13	2.08	+0.00%	5,198,900	10,926,591	0.64
2026-09-29	2.10	2.11	2.13	2.07	+0.00%	7,323,200	15,391,616	0.90
2026-09-28	2.15	2.11	2.17	2.06	-1.86%	10,258,600	21,690,052	1.26
2026-09-24	2.19	2.15	2.20	2.08	-1.83%	14,397,800	30,670,392	1.77
2026-09-23	2.22	2.19	2.22	2.16	-1.35%	8,249,200	18,062,748	1.02
2026-09-22	2.24	2.22	2.25	2.20	-0.89%	6,966,800	15,426,600	0.86
2026-09-21	2.17	2.24	2.25	2.15	+2.28%	8,730,300	19,279,284	1.07
2026-09-18	2.16	2.19	2.22	2.16	+0.92%	8,944,100	19,623,780	1.10
2026-09-17	2.17	2.17	2.21	2.15	-1.36%	7,252,100	15,742,657	0.89
2026-09-16	2.15	2.20	2.20	2.10	+2.80%	9,375,800	20,360,046	1.15
2026-09-15	2.23	2.14	2.26	2.11	-2.73%	15,889,800	34,636,892	1.96
2026-09-14	2.34	2.20	2.34	2.13	-6.38%	25,600,600	56,766,800	3.15
2026-09-11	2.35	2.35	2.37	2.29	-0.42%	16,891,300	39,363,656	2.08
2026-09-10	2.43	2.36	2.44	2.27	-3.67%	21,439,300	50,570,192	2.64
2026-09-09	2.39	2.45	2.47	2.39	+3.38%	16,719,100	40,663,472	2.06
2026-09-08	2.37	2.37	2.41	2.31	+1.72%	18,936,300	44,492,236	2.33
2026-09-07	2.40	2.33	2.50	2.30	-1.69%	31,134,700	75,332,584	3.83
2026-09-04	2.36	2.37	2.43	2.34	+0.42%	19,494,100	46,545,440	2.40
2026-09-03	2.25	2.36	2.38	2.25	+4.89%	23,354,400	54,626,420	2.87
2026-09-02	2.14	2.25	2.29	2.13	+4.17%	18,935,500	42,082,556	2.33
2026-09-01	2.17	2.16	2.17	2.13	+0.00%	6,631,800	14,256,842	0.82
2026-08-31	2.12	2.16	2.22	2.11	+2.37%	14,619,400	31,814,678	1.80
2026-08-28	2.07	2.11	2.15	2.07	+2.43%	6,494,900	13,666,342	0.80
2026-08-27	2.10	2.06	2.14	2.05	-2.83%	11,517,200	23,982,764	1.42
2026-08-26	2.16	2.12	2.19	2.10	-1.40%	12,281,000	26,396,764	1.51

需要全历史数据与程序化访问？查看 *ST云网日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002306 获取全部历史日线。