*ST宝馨

sz002514 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）

2.29

涨跌幅

-2.55%

成交量

9,472,500 股

成交额

21,934,450 元

换手率

1.71%

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	2.36	2.29	2.38	2.27	-2.55%	9,472,500	21,934,450	1.71
2026-10-13	2.34	2.35	2.38	2.25	+0.00%	14,960,000	34,558,636	2.70
2026-10-12	2.41	2.35	2.51	2.34	-4.08%	17,513,100	42,263,084	3.16
2026-10-09	2.47	2.45	2.47	2.29	+0.41%	21,944,400	52,082,840	3.96
2026-10-08	2.46	2.44	2.57	2.43	+1.24%	27,822,000	69,499,960	5.02
2026-09-30	2.39	2.41	2.47	2.38	+0.00%	22,476,900	54,600,632	4.06
2026-09-29	2.50	2.41	2.50	2.29	-5.12%	40,365,200	96,240,624	7.29
2026-09-28	2.51	2.54	2.62	2.48	+2.01%	31,431,900	79,802,192	5.67
2026-09-24	2.46	2.49	2.60	2.44	+0.00%	28,622,600	71,924,904	5.17
2026-09-23	2.61	2.49	2.62	2.48	-4.23%	28,635,400	72,075,824	5.17
2026-09-22	2.66	2.60	2.70	2.56	-3.35%	34,369,400	89,990,408	6.20
2026-09-21	2.54	2.69	2.75	2.53	+4.26%	39,182,400	104,199,376	7.07
2026-09-18	2.56	2.58	2.64	2.52	-1.90%	36,207,800	93,676,968	6.54
2026-09-17	2.71	2.63	2.78	2.55	-1.50%	65,009,400	172,999,440	11.73
2026-09-16	2.43	2.67	2.67	2.39	+9.88%	57,669,200	146,106,464	10.41
2026-09-15	2.57	2.43	2.66	2.35	-4.33%	63,251,100	158,297,824	11.42
2026-09-14	2.63	2.54	2.80	2.50	-3.79%	79,400,500	210,001,296	14.33
2026-09-11	2.48	2.64	2.65	2.43	+9.54%	87,525,500	225,269,120	15.80
2026-09-10	2.23	2.41	2.41	2.20	+10.05%	40,806,600	93,573,528	7.37
2026-09-09	2.33	2.19	2.36	2.13	-4.37%	52,277,400	115,527,408	9.44
2026-09-08	2.45	2.29	2.56	2.25	-6.15%	66,950,400	161,676,080	12.08
2026-09-07	2.35	2.44	2.63	2.33	-3.56%	63,414,900	158,805,184	11.45
2026-09-04	2.30	2.53	2.54	2.27	+9.05%	70,511,200	172,908,144	12.73
2026-09-03	2.14	2.32	2.33	2.10	+2.20%	74,799,200	164,551,808	13.50
2026-09-02	2.07	2.27	2.27	2.07	+10.19%	68,861,400	151,134,512	12.43
2026-09-01	1.88	2.06	2.06	1.87	+10.16%	49,987,500	99,704,816	9.02
2026-08-31	1.77	1.87	1.93	1.77	+5.65%	38,917,900	72,027,352	7.02
2026-08-28	1.73	1.77	1.82	1.73	+0.00%	26,884,100	47,953,200	4.85
2026-08-27	1.82	1.77	1.82	1.75	-3.80%	32,195,100	57,293,168	5.81
2026-08-26	1.82	1.84	1.91	1.77	+2.22%	49,932,500	91,266,968	9.01

需要全历史数据与程序化访问？查看 *ST宝馨日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002514 获取全部历史日线。