松芝股份
sz002454 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）
5.06
涨跌幅
-4.53%
成交量
33,142,900 股
成交额
170,100,352 元
换手率
3.78%
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 | 5.32 | 5.06 | 5.32 | 5.03 | -4.53% | 33,142,900 | 170,100,352 | 3.78 |
| 2026-10-13 | 5.20 | 5.30 | 5.35 | 5.15 | +0.00% | 30,556,000 | 160,571,376 | 3.48 |
| 2026-10-12 | 5.48 | 5.30 | 5.52 | 5.28 | -3.81% | 35,718,500 | 190,602,080 | 4.07 |
| 2026-10-09 | 5.44 | 5.51 | 5.69 | 5.33 | -3.33% | 56,110,100 | 306,689,632 | 6.40 |
| 2026-10-08 | 5.86 | 5.70 | 6.17 | 5.55 | +1.60% | 76,948,200 | 448,118,240 | 8.77 |
| 2026-09-30 | 5.10 | 5.61 | 5.61 | 5.10 | +10.00% | 22,094,300 | 121,091,920 | 2.52 |
| 2026-09-29 | 5.11 | 5.10 | 5.18 | 5.06 | -0.20% | 6,441,300 | 33,015,748 | 0.73 |
| 2026-09-28 | 5.13 | 5.11 | 5.20 | 5.07 | -0.58% | 9,471,800 | 48,572,744 | 1.08 |
| 2026-09-24 | 5.14 | 5.14 | 5.20 | 5.07 | +0.19% | 7,173,000 | 36,944,756 | 0.82 |
| 2026-09-23 | 5.08 | 5.13 | 5.17 | 5.07 | +0.98% | 6,393,200 | 32,796,664 | 0.73 |
| 2026-09-22 | 5.10 | 5.08 | 5.13 | 5.06 | -0.39% | 7,171,300 | 36,467,260 | 0.82 |
| 2026-09-21 | 5.00 | 5.10 | 5.14 | 4.94 | +2.62% | 12,270,000 | 62,364,044 | 1.40 |
| 2026-09-18 | 5.03 | 4.97 | 5.05 | 4.95 | -1.19% | 7,557,500 | 37,725,092 | 0.86 |
| 2026-09-17 | 4.95 | 5.03 | 5.04 | 4.90 | +1.41% | 6,571,400 | 32,698,376 | 0.75 |
| 2026-09-16 | 4.89 | 4.96 | 4.96 | 4.85 | +1.22% | 6,014,500 | 29,618,820 | 0.69 |
| 2026-09-15 | 5.03 | 4.90 | 5.03 | 4.89 | -2.39% | 6,146,100 | 30,351,274 | 0.70 |
| 2026-09-14 | 4.90 | 5.02 | 5.04 | 4.88 | +1.83% | 8,535,000 | 42,721,632 | 0.97 |
| 2026-09-11 | 4.99 | 4.93 | 5.03 | 4.86 | -2.18% | 11,178,200 | 54,905,776 | 1.27 |
| 2026-09-10 | 5.12 | 5.04 | 5.15 | 5.01 | -1.56% | 7,591,200 | 38,465,084 | 0.87 |
| 2026-09-09 | 5.14 | 5.12 | 5.16 | 5.09 | -0.19% | 5,775,300 | 29,605,278 | 0.66 |
| 2026-09-08 | 5.07 | 5.13 | 5.16 | 5.05 | +0.59% | 8,451,000 | 43,276,056 | 0.96 |
| 2026-09-07 | 5.13 | 5.10 | 5.15 | 5.05 | -0.20% | 8,615,900 | 43,975,420 | 0.98 |
| 2026-09-04 | 5.17 | 5.11 | 5.22 | 5.08 | -0.78% | 8,710,000 | 45,037,984 | 0.99 |
| 2026-09-03 | 5.22 | 5.15 | 5.26 | 5.13 | -0.77% | 8,015,200 | 41,535,872 | 0.91 |
| 2026-09-02 | 5.15 | 5.19 | 5.23 | 5.10 | +0.78% | 10,224,700 | 52,894,240 | 1.17 |
| 2026-09-01 | 5.18 | 5.15 | 5.19 | 5.13 | -0.19% | 8,862,800 | 45,690,404 | 1.01 |
| 2026-08-31 | 5.09 | 5.16 | 5.18 | 5.07 | +0.58% | 8,213,800 | 42,260,864 | 0.94 |
| 2026-08-28 | 5.15 | 5.13 | 5.18 | 5.11 | -0.58% | 7,528,100 | 38,666,364 | 0.86 |
| 2026-08-27 | 5.16 | 5.16 | 5.21 | 5.12 | -0.58% | 7,827,100 | 40,352,856 | 0.89 |
| 2026-08-26 | 5.27 | 5.19 | 5.34 | 5.16 | -0.76% | 12,655,600 | 66,151,944 | 1.44 |
需要全历史数据与程序化访问？
查看 松芝股份 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=sz002454 获取全部历史日线。