ST百灵
sz002424 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）
4.55
涨跌幅
+0.00%
成交量
3,995,400 股
成交额
18,150,484 元
换手率
0.35%
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 | 4.55 | 4.55 | 4.56 | 4.52 | +0.00% | 3,995,400 | 18,150,484 | 0.35 |
| 2026-10-13 | 4.53 | 4.55 | 4.58 | 4.51 | +0.00% | 4,518,600 | 20,527,888 | 0.40 |
| 2026-10-12 | 4.62 | 4.55 | 4.62 | 4.53 | -1.30% | 5,665,700 | 25,870,436 | 0.50 |
| 2026-10-09 | 4.65 | 4.61 | 4.67 | 4.50 | -1.28% | 13,403,200 | 61,392,248 | 1.18 |
| 2026-10-08 | 4.65 | 4.67 | 4.76 | 4.65 | -0.43% | 9,980,400 | 46,991,292 | 0.88 |
| 2026-09-30 | 4.61 | 4.69 | 4.72 | 4.61 | +1.30% | 7,182,100 | 33,534,098 | 0.63 |
| 2026-09-29 | 4.68 | 4.63 | 4.77 | 4.62 | -1.70% | 9,866,900 | 46,249,604 | 0.87 |
| 2026-09-28 | 4.63 | 4.71 | 4.72 | 4.57 | +2.17% | 11,999,100 | 55,563,932 | 1.05 |
| 2026-09-24 | 4.57 | 4.61 | 4.80 | 4.55 | +3.83% | 22,390,600 | 104,104,512 | 1.96 |
| 2026-09-23 | 4.52 | 4.44 | 4.52 | 4.44 | -1.77% | 7,989,300 | 35,714,308 | 0.70 |
| 2026-09-22 | 4.58 | 4.52 | 4.59 | 4.51 | -1.31% | 6,057,000 | 27,573,012 | 0.53 |
| 2026-09-21 | 4.49 | 4.58 | 4.59 | 4.49 | +1.78% | 6,753,700 | 30,701,216 | 0.59 |
| 2026-09-18 | 4.49 | 4.50 | 4.53 | 4.46 | +0.90% | 5,841,300 | 26,244,804 | 0.51 |
| 2026-09-17 | 4.45 | 4.46 | 4.48 | 4.44 | +0.00% | 3,842,400 | 17,147,910 | 0.34 |
| 2026-09-16 | 4.43 | 4.46 | 4.47 | 4.40 | +0.22% | 6,019,000 | 26,674,978 | 0.53 |
| 2026-09-15 | 4.52 | 4.45 | 4.52 | 4.45 | -1.33% | 5,058,200 | 22,647,376 | 0.44 |
| 2026-09-14 | 4.50 | 4.51 | 4.55 | 4.48 | +0.22% | 6,098,600 | 27,516,626 | 0.54 |
| 2026-09-11 | 4.59 | 4.50 | 4.61 | 4.48 | -2.60% | 10,292,300 | 46,606,192 | 0.90 |
| 2026-09-10 | 4.77 | 4.62 | 4.88 | 4.62 | -2.12% | 16,262,400 | 77,170,160 | 1.43 |
| 2026-09-09 | 4.69 | 4.72 | 4.72 | 4.66 | +0.43% | 8,664,500 | 40,596,084 | 0.76 |
| 2026-09-08 | 4.65 | 4.70 | 4.73 | 4.63 | +1.29% | 8,299,100 | 38,916,940 | 0.73 |
| 2026-09-07 | 4.59 | 4.64 | 4.67 | 4.58 | +1.09% | 7,604,000 | 35,229,660 | 0.67 |
| 2026-09-04 | 4.57 | 4.59 | 4.61 | 4.57 | +0.44% | 4,432,300 | 20,333,722 | 0.39 |
| 2026-09-03 | 4.61 | 4.57 | 4.62 | 4.57 | -0.65% | 4,496,600 | 20,634,424 | 0.39 |
| 2026-09-02 | 4.68 | 4.60 | 4.68 | 4.60 | -1.50% | 6,681,900 | 30,923,396 | 0.59 |
| 2026-09-01 | 4.64 | 4.67 | 4.72 | 4.61 | +1.52% | 9,890,200 | 46,127,816 | 0.87 |
| 2026-08-31 | 4.62 | 4.60 | 4.62 | 4.58 | -0.43% | 6,459,300 | 29,674,112 | 0.57 |
| 2026-08-28 | 4.63 | 4.62 | 4.70 | 4.59 | +0.43% | 8,960,800 | 41,531,768 | 0.79 |
| 2026-08-27 | 4.60 | 4.60 | 4.65 | 4.57 | +0.00% | 7,230,900 | 33,285,476 | 0.63 |
| 2026-08-26 | 4.58 | 4.60 | 4.61 | 4.56 | +0.44% | 6,439,100 | 29,562,408 | 0.56 |
需要全历史数据与程序化访问？
查看 ST百灵 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=sz002424 获取全部历史日线。