启明星辰

sz002439 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）

14.58

涨跌幅

-1.22%

成交量

24,459,100 股

成交额

359,630,464 元

换手率

3.36%

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	14.71	14.58	14.90	14.52	-1.22%	24,459,100	359,630,464	3.36
2026-10-13	14.70	14.76	14.87	14.52	-1.14%	26,984,600	396,904,096	3.70
2026-10-12	14.91	14.93	15.18	14.62	+0.40%	38,062,400	566,223,680	5.22
2026-10-09	14.20	14.87	14.88	13.95	+4.20%	46,136,300	666,872,256	6.33
2026-10-08	14.60	14.27	14.65	14.16	-2.79%	24,454,700	351,432,864	3.36
2026-09-30	14.80	14.68	14.89	14.42	-1.74%	38,285,400	560,665,344	5.25
2026-09-29	14.29	14.94	15.10	14.29	+4.11%	54,268,700	803,946,816	7.45
2026-09-28	14.60	14.35	14.63	14.15	+0.00%	38,014,200	545,834,944	5.22
2026-09-24	14.64	14.35	14.67	14.27	-0.83%	21,167,100	304,957,024	2.91
2026-09-23	14.64	14.47	14.67	14.43	-1.50%	29,220,200	424,547,392	4.01
2026-09-22	14.19	14.69	15.20	14.15	+3.96%	58,009,500	855,226,112	7.96
2026-09-21	14.00	14.13	14.20	13.78	+1.80%	27,389,500	385,450,656	3.76
2026-09-18	13.65	13.88	14.30	13.63	+2.13%	43,525,000	610,855,552	5.97
2026-09-17	13.31	13.59	13.74	13.30	+0.97%	21,909,900	296,752,576	3.01
2026-09-16	13.61	13.46	13.77	13.35	-3.30%	35,420,300	478,599,488	4.86
2026-09-15	14.39	13.92	14.40	13.89	+1.02%	52,060,000	735,063,744	7.15
2026-09-14	13.98	13.78	14.47	13.72	+3.61%	44,958,000	628,562,944	6.17
2026-09-11	13.43	13.30	13.49	13.09	+0.38%	15,427,100	204,750,640	2.12
2026-09-10	13.26	13.25	13.41	13.17	-0.38%	8,301,900	110,392,904	1.14
2026-09-09	13.39	13.30	13.46	13.28	-0.89%	8,684,200	115,920,280	1.19
2026-09-08	13.43	13.42	13.51	13.37	-0.07%	9,897,000	132,996,952	1.36
2026-09-07	13.46	13.43	13.50	13.33	-0.52%	10,479,500	140,536,304	1.44
2026-09-04	13.33	13.50	13.63	13.30	+2.27%	23,777,200	320,265,376	3.26
2026-09-03	13.21	13.20	13.30	13.13	-0.08%	10,094,400	133,369,384	1.39
2026-09-02	13.41	13.21	13.46	13.21	-2.65%	16,160,200	214,530,352	2.22
2026-09-01	13.55	13.57	13.67	13.47	+0.07%	16,426,200	222,845,648	2.25
2026-08-31	13.35	13.56	13.57	13.32	-0.80%	19,623,200	263,618,928	2.69
2026-08-28	13.85	13.67	14.02	13.66	+1.86%	35,426,800	491,221,728	4.86
2026-08-27	13.40	13.42	13.45	13.31	+0.52%	10,909,400	146,055,056	1.50
2026-08-26	13.28	13.35	13.39	13.23	+0.60%	10,260,400	136,653,792	1.41

需要全历史数据与程序化访问？查看启明星辰日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002439 获取全部历史日线。