*ST雅博
sz002323 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）
1.19
涨跌幅
-1.65%
成交量
29,330,900 股
成交额
34,999,004 元
换手率
1.38%
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 | 1.20 | 1.19 | 1.21 | 1.18 | -1.65% | 29,330,900 | 34,999,004 | 1.38 |
| 2026-10-13 | 1.23 | 1.21 | 1.24 | 1.20 | +0.83% | 41,992,600 | 51,151,984 | 1.98 |
| 2026-10-12 | 1.23 | 1.20 | 1.23 | 1.19 | -3.23% | 40,620,300 | 48,976,276 | 1.92 |
| 2026-10-09 | 1.19 | 1.24 | 1.25 | 1.19 | +3.33% | 49,210,400 | 59,823,072 | 2.32 |
| 2026-10-08 | 1.18 | 1.20 | 1.20 | 1.17 | +0.84% | 33,431,400 | 39,705,948 | 1.58 |
| 2026-09-30 | 1.22 | 1.19 | 1.22 | 1.18 | -2.46% | 47,343,300 | 56,737,656 | 2.23 |
| 2026-09-29 | 1.21 | 1.22 | 1.24 | 1.21 | +0.00% | 24,602,900 | 30,112,126 | 1.16 |
| 2026-09-28 | 1.24 | 1.22 | 1.25 | 1.21 | -2.40% | 36,570,300 | 44,890,252 | 1.72 |
| 2026-09-24 | 1.25 | 1.25 | 1.26 | 1.24 | +0.00% | 22,787,500 | 28,448,900 | 1.07 |
| 2026-09-23 | 1.26 | 1.25 | 1.27 | 1.25 | -1.57% | 31,706,300 | 39,875,712 | 1.50 |
| 2026-09-22 | 1.25 | 1.27 | 1.29 | 1.25 | +0.79% | 45,872,700 | 58,107,592 | 2.16 |
| 2026-09-21 | 1.25 | 1.26 | 1.27 | 1.25 | +0.00% | 36,940,300 | 46,421,948 | 1.74 |
| 2026-09-18 | 1.26 | 1.26 | 1.27 | 1.25 | +0.80% | 25,059,900 | 31,523,950 | 1.18 |
| 2026-09-17 | 1.25 | 1.25 | 1.26 | 1.24 | -0.79% | 22,920,400 | 28,655,448 | 1.08 |
| 2026-09-16 | 1.25 | 1.26 | 1.27 | 1.24 | +0.00% | 26,419,400 | 33,155,302 | 1.25 |
| 2026-09-15 | 1.27 | 1.26 | 1.28 | 1.25 | -1.56% | 39,925,800 | 50,241,888 | 1.88 |
| 2026-09-14 | 1.28 | 1.28 | 1.29 | 1.26 | +0.00% | 39,033,600 | 49,678,204 | 1.84 |
| 2026-09-11 | 1.26 | 1.28 | 1.30 | 1.25 | +1.59% | 53,360,400 | 68,202,576 | 2.52 |
| 2026-09-10 | 1.26 | 1.26 | 1.27 | 1.25 | -0.79% | 18,401,700 | 23,204,580 | 0.87 |
| 2026-09-09 | 1.27 | 1.27 | 1.28 | 1.26 | -0.78% | 24,676,500 | 31,294,026 | 1.16 |
| 2026-09-08 | 1.27 | 1.28 | 1.30 | 1.26 | +0.79% | 34,891,600 | 44,670,832 | 1.65 |
| 2026-09-07 | 1.27 | 1.27 | 1.27 | 1.26 | +0.79% | 12,941,800 | 16,367,228 | 0.61 |
| 2026-09-04 | 1.27 | 1.26 | 1.28 | 1.26 | -0.79% | 18,389,300 | 23,350,460 | 0.87 |
| 2026-09-03 | 1.28 | 1.27 | 1.29 | 1.26 | -1.55% | 37,194,200 | 47,364,744 | 1.75 |
| 2026-09-02 | 1.28 | 1.29 | 1.29 | 1.27 | +0.00% | 19,228,000 | 24,644,858 | 0.91 |
| 2026-09-01 | 1.28 | 1.29 | 1.30 | 1.28 | +0.00% | 23,467,800 | 30,269,652 | 1.11 |
| 2026-08-31 | 1.29 | 1.29 | 1.30 | 1.28 | +0.00% | 16,655,500 | 21,413,904 | 0.79 |
| 2026-08-28 | 1.29 | 1.29 | 1.30 | 1.28 | +0.00% | 20,573,300 | 26,563,590 | 0.97 |
| 2026-08-27 | 1.31 | 1.29 | 1.31 | 1.28 | -1.53% | 38,658,500 | 49,919,908 | 1.82 |
| 2026-08-26 | 1.29 | 1.31 | 1.34 | 1.29 | +1.55% | 51,897,100 | 68,188,800 | 2.45 |
需要全历史数据与程序化访问？
查看 *ST雅博 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=sz002323 获取全部历史日线。