*ST中岩
sz002542 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）
1.57
涨跌幅
-1.88%
成交量
9,386,000 股
成交额
15,022,606 元
换手率
0.53%
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 | 1.59 | 1.57 | 1.63 | 1.57 | -1.88% | 9,386,000 | 15,022,606 | 0.53 |
| 2026-10-13 | 1.58 | 1.60 | 1.60 | 1.54 | +1.27% | 9,692,500 | 15,223,661 | 0.55 |
| 2026-10-12 | 1.63 | 1.58 | 1.64 | 1.58 | -3.07% | 9,039,900 | 14,446,046 | 0.51 |
| 2026-10-09 | 1.58 | 1.63 | 1.63 | 1.55 | +1.87% | 12,388,900 | 19,628,740 | 0.70 |
| 2026-10-08 | 1.63 | 1.60 | 1.67 | 1.60 | -2.44% | 10,599,500 | 17,311,278 | 0.60 |
| 2026-09-30 | 1.61 | 1.64 | 1.66 | 1.58 | +3.14% | 14,041,300 | 22,727,596 | 0.80 |
| 2026-09-29 | 1.54 | 1.59 | 1.63 | 1.54 | +3.92% | 16,242,300 | 25,872,452 | 0.92 |
| 2026-09-28 | 1.63 | 1.53 | 1.63 | 1.52 | -6.13% | 23,011,700 | 35,823,744 | 1.31 |
| 2026-09-24 | 1.65 | 1.63 | 1.66 | 1.63 | -1.81% | 8,483,600 | 13,941,779 | 0.48 |
| 2026-09-23 | 1.66 | 1.66 | 1.67 | 1.63 | +0.00% | 10,322,800 | 17,031,616 | 0.59 |
| 2026-09-22 | 1.69 | 1.66 | 1.70 | 1.65 | -1.78% | 13,921,700 | 23,273,610 | 0.79 |
| 2026-09-21 | 1.67 | 1.69 | 1.70 | 1.66 | +0.60% | 11,427,900 | 19,222,168 | 0.65 |
| 2026-09-18 | 1.67 | 1.68 | 1.68 | 1.65 | +0.00% | 12,217,900 | 20,372,028 | 0.69 |
| 2026-09-17 | 1.70 | 1.68 | 1.72 | 1.67 | -2.33% | 17,414,600 | 29,348,762 | 0.99 |
| 2026-09-16 | 1.70 | 1.72 | 1.73 | 1.69 | +0.58% | 12,188,000 | 20,921,306 | 0.69 |
| 2026-09-15 | 1.71 | 1.71 | 1.75 | 1.70 | -1.72% | 15,731,800 | 27,097,060 | 0.89 |
| 2026-09-14 | 1.77 | 1.74 | 1.79 | 1.73 | -2.79% | 18,229,700 | 31,937,060 | 1.04 |
| 2026-09-11 | 1.76 | 1.79 | 1.83 | 1.75 | +0.56% | 29,763,700 | 53,109,156 | 1.69 |
| 2026-09-10 | 1.67 | 1.78 | 1.78 | 1.64 | +5.95% | 33,481,600 | 58,018,960 | 1.90 |
| 2026-09-09 | 1.71 | 1.68 | 1.73 | 1.68 | -2.33% | 12,013,300 | 20,377,506 | 0.68 |
| 2026-09-08 | 1.70 | 1.72 | 1.76 | 1.70 | +0.58% | 14,400,400 | 24,927,008 | 0.82 |
| 2026-09-07 | 1.71 | 1.71 | 1.71 | 1.68 | +0.59% | 11,784,200 | 20,007,550 | 0.67 |
| 2026-09-04 | 1.68 | 1.70 | 1.74 | 1.68 | +1.19% | 18,322,900 | 31,470,680 | 1.04 |
| 2026-09-03 | 1.66 | 1.68 | 1.69 | 1.65 | +2.44% | 17,132,200 | 28,707,568 | 0.97 |
| 2026-09-02 | 1.67 | 1.64 | 1.69 | 1.63 | -2.96% | 21,830,500 | 36,126,832 | 1.24 |
| 2026-09-01 | 1.67 | 1.69 | 1.71 | 1.65 | +1.20% | 24,021,800 | 40,415,000 | 1.37 |
| 2026-08-31 | 1.77 | 1.67 | 1.78 | 1.65 | -6.70% | 42,634,100 | 72,040,400 | 2.42 |
| 2026-08-28 | 1.80 | 1.79 | 1.80 | 1.78 | +0.00% | 22,667,700 | 40,495,784 | 1.29 |
| 2026-08-27 | 1.80 | 1.79 | 1.82 | 1.78 | -0.56% | 19,215,600 | 34,581,980 | 1.09 |
| 2026-08-26 | 1.80 | 1.80 | 1.83 | 1.79 | -1.10% | 21,862,000 | 39,449,108 | 1.24 |
需要全历史数据与程序化访问？
查看 *ST中岩 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=sz002542 获取全部历史日线。