*ST海源
sz002529 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）
6.41
涨跌幅
-4.19%
成交量
5,096,700 股
成交额
33,339,776 元
换手率
1.96%
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 | 6.70 | 6.41 | 6.73 | 6.41 | -4.19% | 5,096,700 | 33,339,776 | 1.96 |
| 2026-10-13 | 6.49 | 6.69 | 6.72 | 6.29 | +1.52% | 5,656,200 | 36,868,632 | 2.18 |
| 2026-10-12 | 6.75 | 6.59 | 6.81 | 6.55 | -2.51% | 3,897,000 | 25,922,306 | 1.50 |
| 2026-10-09 | 6.84 | 6.76 | 6.85 | 6.43 | -1.46% | 6,589,600 | 43,702,464 | 2.53 |
| 2026-10-08 | 6.82 | 6.86 | 6.93 | 6.73 | +1.63% | 4,061,800 | 27,705,596 | 1.56 |
| 2026-09-30 | 6.90 | 6.75 | 6.95 | 6.70 | -1.17% | 3,297,200 | 22,435,236 | 1.27 |
| 2026-09-29 | 6.62 | 6.83 | 6.87 | 6.55 | +3.33% | 5,548,900 | 37,630,320 | 2.13 |
| 2026-09-28 | 6.63 | 6.61 | 6.72 | 6.52 | +0.30% | 4,653,000 | 30,707,726 | 1.79 |
| 2026-09-24 | 6.50 | 6.59 | 6.63 | 6.50 | +0.61% | 3,601,500 | 23,682,354 | 1.39 |
| 2026-09-23 | 6.73 | 6.55 | 6.74 | 6.51 | -2.38% | 4,316,300 | 28,467,172 | 1.66 |
| 2026-09-22 | 6.69 | 6.71 | 6.75 | 6.63 | +1.21% | 4,985,500 | 33,392,310 | 1.92 |
| 2026-09-21 | 6.56 | 6.63 | 6.68 | 6.51 | +0.91% | 5,119,600 | 33,905,372 | 1.97 |
| 2026-09-18 | 6.65 | 6.57 | 6.75 | 6.54 | -0.90% | 4,494,800 | 29,745,660 | 1.73 |
| 2026-09-17 | 6.64 | 6.63 | 6.65 | 6.42 | +0.91% | 5,136,500 | 33,664,124 | 1.98 |
| 2026-09-16 | 6.51 | 6.57 | 6.64 | 6.41 | +1.08% | 5,737,700 | 37,634,332 | 2.21 |
| 2026-09-15 | 6.90 | 6.50 | 6.94 | 6.45 | -5.52% | 8,137,400 | 53,888,556 | 3.13 |
| 2026-09-14 | 6.79 | 6.88 | 7.05 | 6.77 | -0.29% | 5,671,500 | 39,198,980 | 2.18 |
| 2026-09-11 | 7.01 | 6.90 | 7.15 | 6.78 | -2.82% | 6,412,400 | 44,277,996 | 2.47 |
| 2026-09-10 | 7.22 | 7.10 | 7.22 | 7.04 | -1.39% | 3,768,700 | 26,832,632 | 1.45 |
| 2026-09-09 | 7.20 | 7.20 | 7.32 | 7.18 | -0.69% | 4,861,900 | 35,230,428 | 1.87 |
| 2026-09-08 | 6.97 | 7.25 | 7.34 | 6.91 | +3.42% | 8,690,900 | 62,288,764 | 3.34 |
| 2026-09-07 | 7.05 | 7.01 | 7.15 | 7.00 | -0.71% | 3,962,400 | 27,937,890 | 1.52 |
| 2026-09-04 | 7.15 | 7.06 | 7.24 | 7.00 | -0.14% | 4,260,600 | 30,422,864 | 1.64 |
| 2026-09-03 | 7.28 | 7.07 | 7.31 | 7.07 | -2.48% | 3,443,500 | 24,637,368 | 1.32 |
| 2026-09-02 | 7.18 | 7.25 | 7.25 | 7.12 | +0.14% | 3,020,500 | 21,727,006 | 1.16 |
| 2026-09-01 | 7.20 | 7.24 | 7.28 | 7.17 | +0.14% | 3,680,700 | 26,624,444 | 1.42 |
| 2026-08-31 | 7.02 | 7.23 | 7.25 | 7.00 | +2.84% | 5,722,800 | 40,831,164 | 2.20 |
| 2026-08-28 | 7.07 | 7.03 | 7.10 | 6.98 | -0.42% | 3,724,600 | 26,230,504 | 1.43 |
| 2026-08-27 | 7.13 | 7.06 | 7.14 | 7.01 | -0.98% | 3,394,400 | 23,994,080 | 1.31 |
| 2026-08-26 | 7.10 | 7.13 | 7.16 | 7.03 | +0.71% | 3,783,400 | 26,888,852 | 1.46 |
需要全历史数据与程序化访问？
查看 *ST海源 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=sz002529 获取全部历史日线。