*ST辉丰

sz002496 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）

2.09

涨跌幅

-3.24%

成交量

41,699,900 股

成交额

89,831,968 元

换手率

3.53%

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	2.18	2.09	2.25	2.08	-3.24%	41,699,900	89,831,968	3.53
2026-10-13	2.05	2.16	2.20	2.02	+4.35%	68,816,200	145,886,464	5.83
2026-10-12	2.26	2.07	2.28	2.05	-8.41%	69,988,200	149,156,768	5.92
2026-10-09	2.27	2.26	2.30	2.19	-1.31%	74,358,700	166,684,320	6.29
2026-10-08	2.11	2.29	2.31	2.10	+9.05%	122,054,800	277,002,048	10.33
2026-09-30	2.10	2.10	2.12	2.08	+0.00%	14,516,600	30,477,020	1.23
2026-09-29	2.09	2.10	2.12	2.07	+0.48%	13,149,100	27,643,836	1.11
2026-09-28	2.11	2.09	2.14	2.07	-1.88%	15,246,900	31,945,332	1.29
2026-09-24	2.10	2.13	2.15	2.09	+1.43%	24,232,100	51,335,044	2.05
2026-09-23	2.14	2.10	2.15	2.10	-1.87%	17,382,100	36,781,368	1.47
2026-09-22	2.17	2.14	2.17	2.11	-0.93%	27,257,700	58,345,596	2.31
2026-09-21	2.14	2.16	2.18	2.13	+0.93%	22,533,700	48,656,264	1.91
2026-09-18	2.18	2.14	2.20	2.14	-0.93%	21,354,400	46,162,132	1.81
2026-09-17	2.14	2.16	2.18	2.10	+0.93%	24,015,100	51,496,936	2.03
2026-09-16	2.09	2.14	2.15	2.06	+2.88%	26,169,200	55,485,660	2.22
2026-09-15	2.15	2.08	2.15	2.06	-3.26%	27,786,900	58,217,128	2.35
2026-09-14	2.15	2.15	2.19	2.10	+0.47%	26,891,900	57,567,660	2.28
2026-09-11	2.20	2.14	2.20	2.10	-3.17%	34,165,900	73,079,720	2.89
2026-09-10	2.30	2.21	2.30	2.20	-3.49%	36,445,200	81,383,064	3.09
2026-09-09	2.28	2.29	2.38	2.27	+0.00%	48,126,100	111,500,712	4.07
2026-09-08	2.22	2.29	2.32	2.21	+3.15%	44,410,800	101,088,752	3.76
2026-09-07	2.14	2.22	2.23	2.14	+2.78%	31,657,800	69,644,472	2.68
2026-09-04	2.16	2.16	2.19	2.14	+0.47%	19,033,900	41,252,228	1.61
2026-09-03	2.21	2.15	2.22	2.13	-1.83%	20,426,700	44,020,616	1.73
2026-09-02	2.22	2.19	2.26	2.15	-2.23%	32,415,500	70,983,056	2.74
2026-09-01	2.18	2.24	2.28	2.17	+3.23%	40,797,500	91,264,760	3.45
2026-08-31	2.20	2.17	2.23	2.15	-2.25%	37,011,400	80,738,800	3.13
2026-08-28	2.16	2.22	2.23	2.14	+2.30%	39,406,100	86,189,384	3.34
2026-08-27	2.11	2.17	2.17	2.10	+3.33%	38,088,800	81,668,120	3.22
2026-08-26	2.07	2.10	2.12	2.06	+1.45%	23,571,900	49,388,144	2.00

需要全历史数据与程序化访问？查看 *ST辉丰日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002496 获取全部历史日线。