*ST英飞
sz002528 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）
6.58
涨跌幅
+6.30%
成交量
34,757,700 股
成交额
228,152,848 元
换手率
3.31%
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 | 6.19 | 6.58 | 6.81 | 6.15 | +6.30% | 34,757,700 | 228,152,848 | 3.31 |
| 2026-10-13 | 5.69 | 6.19 | 6.26 | 5.69 | +4.56% | 21,792,300 | 132,438,080 | 2.08 |
| 2026-10-12 | 6.08 | 5.92 | 6.20 | 5.90 | -2.31% | 13,649,200 | 82,260,272 | 1.30 |
| 2026-10-09 | 6.01 | 6.06 | 6.15 | 5.75 | -0.33% | 18,064,600 | 106,164,480 | 1.72 |
| 2026-10-08 | 6.18 | 6.08 | 6.33 | 6.03 | -1.46% | 16,521,900 | 101,582,384 | 1.57 |
| 2026-09-30 | 6.30 | 6.17 | 6.34 | 6.05 | -0.64% | 15,647,100 | 96,783,712 | 1.49 |
| 2026-09-29 | 5.92 | 6.21 | 6.31 | 5.92 | +4.90% | 24,870,100 | 153,032,400 | 2.37 |
| 2026-09-28 | 5.77 | 5.92 | 6.05 | 5.75 | +3.32% | 18,957,100 | 112,166,864 | 1.81 |
| 2026-09-24 | 5.75 | 5.73 | 5.85 | 5.51 | -1.21% | 22,837,800 | 129,718,080 | 2.17 |
| 2026-09-23 | 6.05 | 5.80 | 6.09 | 5.76 | -3.65% | 21,442,600 | 126,065,128 | 2.04 |
| 2026-09-22 | 5.81 | 6.02 | 6.05 | 5.77 | +3.61% | 35,848,700 | 211,790,576 | 3.41 |
| 2026-09-21 | 6.22 | 5.81 | 6.22 | 5.81 | -10.06% | 53,614,600 | 315,998,048 | 5.11 |
| 2026-09-18 | 6.46 | 6.46 | 7.08 | 6.46 | -10.03% | 68,081,800 | 448,056,576 | 6.48 |
| 2026-09-17 | 6.53 | 7.18 | 7.18 | 6.41 | +9.95% | 31,316,200 | 216,364,176 | 2.98 |
| 2026-09-16 | 6.32 | 6.53 | 6.61 | 6.30 | +2.19% | 26,747,900 | 173,126,144 | 2.55 |
| 2026-09-15 | 6.98 | 6.39 | 6.98 | 6.39 | -10.00% | 38,259,600 | 252,187,520 | 3.64 |
| 2026-09-14 | 7.60 | 7.10 | 7.64 | 6.90 | -5.71% | 25,869,600 | 189,983,680 | 2.46 |
| 2026-09-11 | 7.54 | 7.53 | 7.75 | 7.35 | -0.66% | 22,228,600 | 167,074,416 | 2.12 |
| 2026-09-10 | 7.35 | 7.58 | 7.73 | 7.30 | +0.93% | 21,114,000 | 158,993,168 | 2.01 |
| 2026-09-09 | 7.47 | 7.51 | 7.73 | 7.25 | +1.21% | 23,796,500 | 178,223,104 | 2.27 |
| 2026-09-08 | 7.71 | 7.42 | 7.81 | 7.28 | -0.93% | 32,956,400 | 246,419,760 | 3.14 |
| 2026-09-07 | 6.76 | 7.49 | 7.49 | 6.70 | +9.99% | 38,183,900 | 275,237,760 | 3.64 |
| 2026-09-04 | 7.15 | 6.81 | 7.30 | 6.50 | -5.68% | 48,346,600 | 330,370,048 | 4.60 |
| 2026-09-03 | 7.53 | 7.22 | 7.70 | 7.10 | -5.00% | 39,983,900 | 295,021,952 | 3.81 |
| 2026-09-02 | 7.30 | 7.60 | 7.67 | 7.19 | +4.11% | 34,626,100 | 260,792,576 | 3.30 |
| 2026-09-01 | 7.25 | 7.30 | 7.49 | 6.88 | +0.55% | 43,829,300 | 318,623,232 | 4.17 |
| 2026-08-31 | 6.73 | 7.26 | 7.31 | 6.51 | +9.17% | 48,909,800 | 342,964,512 | 4.66 |
| 2026-08-28 | 6.18 | 6.65 | 6.71 | 6.15 | +9.02% | 47,691,800 | 311,055,232 | 4.54 |
| 2026-08-27 | 5.75 | 6.10 | 6.10 | 5.72 | +5.90% | 27,090,600 | 160,904,496 | 2.58 |
| 2026-08-26 | 5.80 | 5.76 | 5.97 | 5.66 | +0.17% | 24,874,400 | 143,727,808 | 2.37 |
需要全历史数据与程序化访问？
查看 *ST英飞 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=sz002528 获取全部历史日线。