ST棕榈

sz002431 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）

1.25

涨跌幅

-0.79%

成交量

10,045,900 股

成交额

12,586,941 元

换手率

0.56%

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	1.26	1.25	1.27	1.24	-0.79%	10,045,900	12,586,941	0.56
2026-10-13	1.26	1.26	1.28	1.24	-0.79%	14,026,500	17,643,368	0.78
2026-10-12	1.30	1.27	1.31	1.26	-3.05%	11,311,100	14,488,621	0.63
2026-10-09	1.29	1.31	1.31	1.26	+0.77%	13,637,300	17,497,284	0.76
2026-10-08	1.31	1.30	1.34	1.29	-1.52%	11,846,800	15,570,226	0.66
2026-09-30	1.31	1.32	1.32	1.28	+1.54%	12,945,500	16,847,582	0.72
2026-09-29	1.29	1.30	1.31	1.29	+0.78%	9,144,000	11,908,842	0.51
2026-09-28	1.32	1.29	1.33	1.28	-1.53%	14,139,700	18,312,316	0.78
2026-09-24	1.34	1.31	1.35	1.31	-1.50%	11,333,200	15,053,924	0.63
2026-09-23	1.34	1.33	1.36	1.33	-0.75%	10,649,300	14,279,556	0.59
2026-09-22	1.35	1.34	1.36	1.33	-1.47%	13,646,200	18,316,344	0.76
2026-09-21	1.35	1.36	1.37	1.33	+0.74%	16,618,600	22,424,904	0.92
2026-09-18	1.34	1.35	1.37	1.33	+0.75%	13,260,900	17,880,968	0.74
2026-09-17	1.33	1.34	1.35	1.30	+0.75%	18,081,400	23,869,128	1.00
2026-09-16	1.31	1.33	1.34	1.30	+1.53%	13,031,000	17,284,396	0.72
2026-09-15	1.37	1.31	1.37	1.30	-4.38%	24,312,900	32,461,158	1.35
2026-09-14	1.36	1.37	1.39	1.36	+0.00%	14,157,600	19,448,378	0.79
2026-09-11	1.37	1.37	1.38	1.34	-0.72%	21,058,900	28,647,014	1.17
2026-09-10	1.37	1.38	1.40	1.37	+0.73%	15,828,500	21,911,062	0.88
2026-09-09	1.40	1.37	1.41	1.37	-2.84%	18,773,300	25,943,978	1.04
2026-09-08	1.39	1.41	1.42	1.38	+1.44%	19,948,300	27,894,434	1.11
2026-09-07	1.38	1.39	1.40	1.37	+0.00%	10,509,700	14,570,520	0.58
2026-09-04	1.38	1.39	1.40	1.37	+0.72%	16,871,900	23,358,074	0.94
2026-09-03	1.40	1.38	1.40	1.37	-1.43%	13,659,300	18,858,352	0.76
2026-09-02	1.41	1.40	1.41	1.37	+0.00%	14,127,400	19,632,250	0.78
2026-09-01	1.39	1.40	1.42	1.38	+1.45%	13,633,200	19,127,690	0.76
2026-08-31	1.41	1.38	1.42	1.37	-2.82%	25,350,000	35,133,456	1.41
2026-08-28	1.44	1.42	1.45	1.41	-1.39%	21,052,400	29,997,456	1.17
2026-08-27	1.43	1.44	1.45	1.42	-1.37%	27,142,300	38,942,680	1.51
2026-08-26	1.40	1.46	1.50	1.39	+5.04%	40,929,900	59,279,400	2.27

需要全历史数据与程序化访问？查看 ST棕榈日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002431 获取全部历史日线。