ST同德
sz002360 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）
4.97
涨跌幅
-1.39%
成交量
3,800,900 股
成交额
19,025,032 元
换手率
1.23%
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 | 5.04 | 4.97 | 5.08 | 4.90 | -1.39% | 3,800,900 | 19,025,032 | 1.23 |
| 2026-10-13 | 5.03 | 5.04 | 5.11 | 4.98 | +0.00% | 3,100,400 | 15,670,356 | 1.00 |
| 2026-10-12 | 5.25 | 5.04 | 5.27 | 5.04 | -3.45% | 3,190,500 | 16,286,751 | 1.03 |
| 2026-10-09 | 5.10 | 5.22 | 5.22 | 5.00 | +2.15% | 3,715,500 | 18,914,036 | 1.20 |
| 2026-10-08 | 5.26 | 5.11 | 5.35 | 5.11 | -4.13% | 4,431,100 | 23,027,388 | 1.44 |
| 2026-09-30 | 5.35 | 5.33 | 5.41 | 5.32 | -0.74% | 5,187,700 | 27,754,814 | 1.68 |
| 2026-09-29 | 5.57 | 5.37 | 5.57 | 5.32 | -3.76% | 5,846,500 | 31,632,516 | 1.90 |
| 2026-09-28 | 5.60 | 5.58 | 5.78 | 5.52 | +1.45% | 8,775,700 | 49,365,320 | 2.84 |
| 2026-09-24 | 5.72 | 5.50 | 5.83 | 5.43 | +3.00% | 11,199,100 | 62,718,272 | 3.63 |
| 2026-09-23 | 5.30 | 5.34 | 5.47 | 5.30 | -0.93% | 4,286,500 | 23,020,160 | 1.39 |
| 2026-09-22 | 5.48 | 5.39 | 5.57 | 5.34 | -2.18% | 7,393,400 | 39,881,696 | 2.40 |
| 2026-09-21 | 5.27 | 5.51 | 5.69 | 5.04 | +3.38% | 14,513,900 | 78,654,904 | 4.70 |
| 2026-09-18 | 5.25 | 5.33 | 5.70 | 5.25 | -8.58% | 18,861,900 | 101,549,272 | 6.11 |
| 2026-09-17 | 5.72 | 5.83 | 5.95 | 5.60 | +2.82% | 7,843,000 | 45,661,412 | 2.54 |
| 2026-09-16 | 5.41 | 5.67 | 5.69 | 5.37 | +4.81% | 4,007,100 | 22,145,448 | 1.30 |
| 2026-09-15 | 5.51 | 5.41 | 5.51 | 5.36 | -1.81% | 3,334,900 | 18,095,978 | 1.08 |
| 2026-09-14 | 5.58 | 5.51 | 5.60 | 5.51 | -1.78% | 3,080,000 | 17,080,486 | 1.00 |
| 2026-09-11 | 5.67 | 5.61 | 5.68 | 5.54 | -1.58% | 4,522,600 | 25,329,520 | 1.47 |
| 2026-09-10 | 5.67 | 5.70 | 5.74 | 5.60 | +1.60% | 3,884,200 | 22,084,716 | 1.26 |
| 2026-09-09 | 5.55 | 5.61 | 5.72 | 5.54 | +1.08% | 4,270,700 | 24,135,876 | 1.38 |
| 2026-09-08 | 5.58 | 5.55 | 5.62 | 5.51 | -1.25% | 3,458,900 | 19,165,744 | 1.12 |
| 2026-09-07 | 5.69 | 5.62 | 5.69 | 5.60 | -1.75% | 4,281,200 | 24,081,404 | 1.39 |
| 2026-09-04 | 5.81 | 5.72 | 5.82 | 5.70 | -1.04% | 2,831,400 | 16,285,807 | 0.92 |
| 2026-09-03 | 5.80 | 5.78 | 5.87 | 5.74 | -1.20% | 2,784,800 | 16,103,993 | 0.90 |
| 2026-09-02 | 5.87 | 5.85 | 5.91 | 5.76 | -0.34% | 3,143,400 | 18,414,136 | 1.02 |
| 2026-09-01 | 5.74 | 5.87 | 5.98 | 5.67 | +3.35% | 5,739,700 | 33,409,216 | 1.86 |
| 2026-08-31 | 5.79 | 5.68 | 5.79 | 5.68 | -2.41% | 3,521,100 | 20,142,616 | 1.14 |
| 2026-08-28 | 5.78 | 5.82 | 5.87 | 5.64 | +0.52% | 3,680,800 | 21,209,520 | 1.19 |
| 2026-08-27 | 5.82 | 5.79 | 5.86 | 5.78 | -0.52% | 2,917,900 | 16,966,740 | 0.95 |
| 2026-08-26 | 5.71 | 5.82 | 5.88 | 5.68 | +1.93% | 3,823,100 | 22,176,464 | 1.24 |
需要全历史数据与程序化访问？
查看 ST同德 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=sz002360 获取全部历史日线。