ST达华
sz002512 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）
3.58
涨跌幅
-1.10%
成交量
8,615,700 股
成交额
31,086,372 元
换手率
0.79%
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 | 3.60 | 3.58 | 3.65 | 3.58 | -1.10% | 8,615,700 | 31,086,372 | 0.79 |
| 2026-10-13 | 3.55 | 3.62 | 3.65 | 3.45 | +0.56% | 17,477,500 | 61,896,936 | 1.60 |
| 2026-10-12 | 3.75 | 3.60 | 3.76 | 3.60 | -4.51% | 16,378,100 | 60,124,008 | 1.50 |
| 2026-10-09 | 3.78 | 3.77 | 3.80 | 3.66 | -1.31% | 19,259,100 | 71,931,664 | 1.76 |
| 2026-10-08 | 3.77 | 3.82 | 3.91 | 3.59 | +1.60% | 34,803,300 | 130,447,904 | 3.18 |
| 2026-09-30 | 3.75 | 3.76 | 3.80 | 3.70 | +1.08% | 12,340,400 | 46,316,308 | 1.13 |
| 2026-09-29 | 3.70 | 3.72 | 3.79 | 3.70 | +0.54% | 11,825,000 | 44,285,040 | 1.08 |
| 2026-09-28 | 3.82 | 3.70 | 3.83 | 3.68 | -4.64% | 19,098,600 | 71,424,504 | 1.75 |
| 2026-09-24 | 3.90 | 3.88 | 3.94 | 3.85 | +0.52% | 12,547,900 | 48,831,504 | 1.15 |
| 2026-09-23 | 3.99 | 3.86 | 4.01 | 3.86 | -3.74% | 19,731,100 | 77,253,976 | 1.80 |
| 2026-09-22 | 4.03 | 4.01 | 4.08 | 4.00 | -0.50% | 14,549,800 | 58,638,380 | 1.33 |
| 2026-09-21 | 3.98 | 4.03 | 4.04 | 3.95 | +0.75% | 16,477,900 | 65,805,956 | 1.51 |
| 2026-09-18 | 3.90 | 4.00 | 4.04 | 3.89 | +3.09% | 24,453,700 | 96,735,320 | 2.23 |
| 2026-09-17 | 3.89 | 3.88 | 3.94 | 3.85 | -0.26% | 15,835,900 | 61,532,672 | 1.45 |
| 2026-09-16 | 3.84 | 3.89 | 3.90 | 3.79 | +1.30% | 13,769,200 | 53,085,100 | 1.26 |
| 2026-09-15 | 3.87 | 3.84 | 3.94 | 3.79 | -0.26% | 22,275,200 | 86,128,280 | 2.04 |
| 2026-09-14 | 3.95 | 3.85 | 3.98 | 3.82 | -2.53% | 30,100,400 | 116,864,880 | 2.75 |
| 2026-09-11 | 4.10 | 3.95 | 4.12 | 3.90 | -4.36% | 33,398,700 | 132,528,568 | 3.05 |
| 2026-09-10 | 4.28 | 4.13 | 4.28 | 4.11 | -3.50% | 22,932,700 | 95,652,224 | 2.10 |
| 2026-09-09 | 4.26 | 4.28 | 4.33 | 4.22 | -0.23% | 13,469,700 | 57,441,192 | 1.23 |
| 2026-09-08 | 4.32 | 4.29 | 4.34 | 4.25 | +0.23% | 15,476,000 | 66,298,864 | 1.41 |
| 2026-09-07 | 4.20 | 4.28 | 4.37 | 4.20 | +1.90% | 25,643,100 | 110,191,168 | 2.34 |
| 2026-09-04 | 4.33 | 4.20 | 4.37 | 4.18 | -3.00% | 31,973,300 | 136,860,432 | 2.92 |
| 2026-09-03 | 4.23 | 4.33 | 4.38 | 4.20 | +3.34% | 36,677,800 | 157,774,112 | 3.35 |
| 2026-09-02 | 4.09 | 4.19 | 4.23 | 4.06 | +1.95% | 24,856,900 | 103,030,392 | 2.27 |
| 2026-09-01 | 4.05 | 4.11 | 4.12 | 4.02 | +1.99% | 19,847,700 | 80,951,320 | 1.81 |
| 2026-08-31 | 4.06 | 4.03 | 4.07 | 3.95 | -1.47% | 22,126,300 | 88,815,040 | 2.02 |
| 2026-08-28 | 4.09 | 4.09 | 4.23 | 4.09 | -0.49% | 24,430,400 | 101,535,112 | 2.23 |
| 2026-08-27 | 4.03 | 4.11 | 4.12 | 4.01 | +1.48% | 16,357,700 | 66,714,952 | 1.49 |
| 2026-08-26 | 3.94 | 4.05 | 4.15 | 3.94 | +2.02% | 25,290,100 | 102,579,104 | 2.31 |
需要全历史数据与程序化访问？
查看 ST达华 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=sz002512 获取全部历史日线。