ST司特
sz002538 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）
6.25
涨跌幅
-1.73%
成交量
7,281,900 股
成交额
45,858,608 元
换手率
0.85%
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 | 6.35 | 6.25 | 6.37 | 6.20 | -1.73% | 7,281,900 | 45,858,608 | 0.85 |
| 2026-10-13 | 6.46 | 6.36 | 6.46 | 6.28 | -1.85% | 8,653,300 | 55,205,544 | 1.01 |
| 2026-10-12 | 6.74 | 6.48 | 6.74 | 6.47 | -3.43% | 7,330,100 | 48,493,180 | 0.86 |
| 2026-10-09 | 6.67 | 6.71 | 6.74 | 6.60 | +0.90% | 5,355,400 | 35,775,432 | 0.63 |
| 2026-10-08 | 6.72 | 6.65 | 6.74 | 6.60 | -1.48% | 9,356,500 | 62,270,072 | 1.10 |
| 2026-09-30 | 6.92 | 6.75 | 6.94 | 6.66 | -2.03% | 10,248,000 | 69,909,584 | 1.20 |
| 2026-09-29 | 6.92 | 6.89 | 7.03 | 6.87 | +0.88% | 9,241,000 | 64,075,520 | 1.08 |
| 2026-09-28 | 7.15 | 6.83 | 7.15 | 6.79 | +3.33% | 19,870,500 | 138,120,096 | 2.33 |
| 2026-09-24 | 6.73 | 6.61 | 6.74 | 6.60 | -1.78% | 4,479,800 | 29,798,662 | 0.53 |
| 2026-09-23 | 6.72 | 6.73 | 6.73 | 6.64 | +0.75% | 3,704,500 | 24,755,864 | 0.43 |
| 2026-09-22 | 6.77 | 6.68 | 6.83 | 6.66 | -0.74% | 5,186,600 | 34,901,668 | 0.61 |
| 2026-09-21 | 6.64 | 6.73 | 6.74 | 6.64 | +0.30% | 4,180,400 | 28,055,370 | 0.49 |
| 2026-09-18 | 6.70 | 6.71 | 6.77 | 6.68 | +0.15% | 5,591,900 | 37,532,888 | 0.66 |
| 2026-09-17 | 6.75 | 6.70 | 6.79 | 6.64 | -1.76% | 5,129,100 | 34,310,072 | 0.60 |
| 2026-09-16 | 6.59 | 6.82 | 6.86 | 6.56 | +2.87% | 5,520,100 | 37,115,004 | 0.65 |
| 2026-09-15 | 6.62 | 6.63 | 6.70 | 6.59 | +0.15% | 3,728,100 | 24,753,198 | 0.44 |
| 2026-09-14 | 6.69 | 6.62 | 6.72 | 6.59 | -1.49% | 4,837,800 | 32,138,630 | 0.57 |
| 2026-09-11 | 6.84 | 6.72 | 6.85 | 6.63 | -2.75% | 10,729,100 | 72,082,248 | 1.26 |
| 2026-09-10 | 7.06 | 6.91 | 7.06 | 6.89 | -2.40% | 6,024,500 | 41,780,268 | 0.71 |
| 2026-09-09 | 7.05 | 7.08 | 7.12 | 7.01 | +0.14% | 5,782,100 | 40,822,204 | 0.68 |
| 2026-09-08 | 6.88 | 7.07 | 7.07 | 6.86 | +3.06% | 7,931,000 | 55,613,120 | 0.93 |
| 2026-09-07 | 6.93 | 6.86 | 6.98 | 6.80 | -1.29% | 8,329,400 | 57,141,068 | 0.98 |
| 2026-09-04 | 6.98 | 6.95 | 7.04 | 6.87 | +0.00% | 8,372,500 | 58,313,968 | 0.98 |
| 2026-09-03 | 7.09 | 6.95 | 7.12 | 6.95 | -1.28% | 7,635,500 | 53,551,080 | 0.90 |
| 2026-09-02 | 7.14 | 7.04 | 7.16 | 6.99 | -1.40% | 8,334,800 | 58,788,856 | 0.98 |
| 2026-09-01 | 7.13 | 7.14 | 7.22 | 7.09 | +0.00% | 6,729,900 | 48,241,440 | 0.79 |
| 2026-08-31 | 7.27 | 7.14 | 7.33 | 7.06 | -2.46% | 13,491,400 | 96,362,720 | 1.58 |
| 2026-08-28 | 7.37 | 7.32 | 7.41 | 7.24 | -1.21% | 10,586,300 | 77,590,736 | 1.24 |
| 2026-08-27 | 7.35 | 7.41 | 7.47 | 7.20 | -0.13% | 9,470,000 | 69,632,208 | 1.11 |
| 2026-08-26 | 7.34 | 7.42 | 7.50 | 7.29 | +1.23% | 10,215,400 | 75,529,720 | 1.20 |
需要全历史数据与程序化访问？
查看 ST司特 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=sz002538 获取全部历史日线。