*ST利源

sz002501 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）

1.29

涨跌幅

-2.27%

成交量

20,197,300 股

成交额

26,193,272 元

换手率

0.57%

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	1.31	1.29	1.31	1.29	-2.27%	20,197,300	26,193,272	0.57
2026-10-13	1.33	1.32	1.33	1.29	-0.75%	37,224,700	48,671,960	1.05
2026-10-12	1.30	1.33	1.38	1.29	+2.31%	56,771,900	75,453,248	1.60
2026-10-09	1.29	1.30	1.30	1.27	+0.00%	27,091,200	34,685,708	0.76
2026-10-08	1.30	1.30	1.33	1.29	+0.00%	29,612,500	38,713,312	0.84
2026-09-30	1.27	1.30	1.30	1.26	+2.36%	22,545,600	28,862,278	0.64
2026-09-29	1.27	1.27	1.29	1.26	+0.00%	17,414,700	22,244,362	0.49
2026-09-28	1.29	1.27	1.30	1.26	-2.31%	27,033,100	34,483,644	0.76
2026-09-24	1.30	1.30	1.31	1.29	-0.76%	17,324,200	22,509,284	0.49
2026-09-23	1.32	1.31	1.32	1.30	+0.00%	18,483,900	24,157,972	0.52
2026-09-22	1.32	1.31	1.33	1.31	-1.50%	17,947,100	23,605,884	0.51
2026-09-21	1.34	1.33	1.35	1.30	+2.31%	37,120,100	49,099,248	1.05
2026-09-18	1.29	1.30	1.32	1.29	+0.78%	29,753,900	38,782,544	0.84
2026-09-17	1.31	1.29	1.33	1.29	-1.53%	33,060,000	42,996,472	0.93
2026-09-16	1.33	1.31	1.33	1.30	-2.96%	35,741,700	47,000,448	1.01
2026-09-15	1.31	1.35	1.39	1.29	+3.05%	71,988,800	96,614,000	2.03
2026-09-14	1.31	1.31	1.35	1.30	-0.76%	37,135,400	49,346,448	1.05
2026-09-11	1.29	1.32	1.32	1.27	+1.54%	40,464,400	52,353,664	1.14
2026-09-10	1.29	1.30	1.32	1.28	+1.56%	32,931,300	42,880,816	0.93
2026-09-09	1.29	1.28	1.30	1.27	-1.54%	21,603,700	27,688,054	0.61
2026-09-08	1.27	1.30	1.32	1.27	+2.36%	27,704,500	35,845,260	0.78
2026-09-07	1.26	1.27	1.28	1.26	+0.00%	14,669,700	18,612,762	0.41
2026-09-04	1.28	1.27	1.29	1.26	-0.78%	19,496,000	24,876,546	0.55
2026-09-03	1.31	1.28	1.33	1.28	-1.54%	27,508,500	35,691,084	0.78
2026-09-02	1.30	1.30	1.30	1.28	+0.00%	14,399,700	18,597,608	0.41
2026-09-01	1.30	1.30	1.31	1.29	+0.78%	16,603,700	21,577,396	0.47
2026-08-31	1.30	1.29	1.31	1.29	-1.53%	14,954,300	19,404,208	0.42
2026-08-28	1.30	1.31	1.32	1.29	+1.55%	21,461,600	28,065,644	0.61
2026-08-27	1.31	1.29	1.31	1.28	-1.53%	27,925,100	36,141,284	0.79
2026-08-26	1.27	1.31	1.36	1.27	+3.15%	44,724,900	58,644,148	1.26

需要全历史数据与程序化访问？查看 *ST利源日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002501 获取全部历史日线。