*ST步森
sz002569 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）
10.91
涨跌幅
-1.80%
成交量
676,300 股
成交额
7,398,690 元
换手率
0.48%
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 | 11.18 | 10.91 | 11.18 | 10.85 | -1.80% | 676,300 | 7,398,690 | 0.48 |
| 2026-10-13 | 10.92 | 11.11 | 11.20 | 10.59 | +0.27% | 845,000 | 9,246,287 | 0.60 |
| 2026-10-12 | 11.20 | 11.08 | 11.36 | 10.96 | -0.72% | 618,600 | 6,862,679 | 0.44 |
| 2026-10-09 | 11.61 | 11.16 | 11.61 | 11.02 | -3.79% | 1,394,200 | 15,672,512 | 1.00 |
| 2026-10-08 | 11.93 | 11.60 | 12.09 | 11.60 | -3.81% | 1,434,300 | 16,907,880 | 1.02 |
| 2026-09-30 | 11.99 | 12.06 | 12.49 | 11.90 | +0.50% | 2,180,700 | 26,563,692 | 1.56 |
| 2026-09-29 | 11.52 | 12.00 | 12.06 | 11.50 | +3.54% | 2,376,700 | 28,146,688 | 1.70 |
| 2026-09-28 | 11.35 | 11.59 | 11.78 | 11.34 | +1.40% | 1,990,200 | 22,983,590 | 1.42 |
| 2026-09-24 | 11.60 | 11.43 | 11.70 | 11.33 | -1.47% | 1,368,700 | 15,727,503 | 0.98 |
| 2026-09-23 | 11.50 | 11.60 | 11.73 | 11.30 | +1.22% | 1,480,600 | 17,128,044 | 1.06 |
| 2026-09-22 | 11.79 | 11.46 | 11.80 | 11.24 | -1.21% | 2,004,000 | 23,021,362 | 1.43 |
| 2026-09-21 | 11.30 | 11.60 | 11.66 | 11.15 | +2.38% | 2,125,700 | 24,361,442 | 1.52 |
| 2026-09-18 | 11.05 | 11.33 | 11.34 | 10.81 | +2.63% | 3,610,400 | 40,123,484 | 2.58 |
| 2026-09-17 | 10.09 | 11.04 | 11.04 | 10.09 | +9.96% | 4,415,100 | 47,664,988 | 3.15 |
| 2026-09-16 | 9.94 | 10.04 | 10.14 | 9.79 | +0.70% | 1,444,000 | 14,385,529 | 1.03 |
| 2026-09-15 | 9.94 | 9.97 | 10.57 | 9.75 | +0.71% | 1,955,100 | 19,640,656 | 1.40 |
| 2026-09-14 | 10.24 | 9.90 | 10.30 | 9.85 | -2.08% | 1,310,000 | 13,149,671 | 0.94 |
| 2026-09-11 | 10.37 | 10.11 | 10.45 | 9.98 | -1.94% | 1,285,200 | 13,113,091 | 0.92 |
| 2026-09-10 | 10.60 | 10.31 | 10.60 | 10.29 | -2.83% | 1,420,400 | 14,722,372 | 1.01 |
| 2026-09-09 | 10.70 | 10.61 | 10.89 | 10.60 | -2.12% | 748,600 | 8,030,034 | 0.53 |
| 2026-09-08 | 11.00 | 10.84 | 11.10 | 10.78 | -2.87% | 1,370,200 | 14,925,074 | 0.98 |
| 2026-09-07 | 11.23 | 11.16 | 11.30 | 11.03 | -0.53% | 1,133,000 | 12,607,454 | 0.81 |
| 2026-09-04 | 11.04 | 11.22 | 11.47 | 11.04 | +0.72% | 1,617,500 | 18,114,700 | 1.16 |
| 2026-09-03 | 10.86 | 11.14 | 11.49 | 10.60 | +3.15% | 2,648,100 | 29,250,366 | 1.89 |
| 2026-09-02 | 11.05 | 10.80 | 11.05 | 10.71 | -2.44% | 1,621,800 | 17,525,316 | 1.16 |
| 2026-09-01 | 11.04 | 11.07 | 11.18 | 11.00 | +0.09% | 754,800 | 8,352,560 | 0.54 |
| 2026-08-31 | 11.27 | 11.06 | 11.27 | 11.01 | -1.95% | 834,900 | 9,266,327 | 0.60 |
| 2026-08-28 | 11.28 | 11.28 | 11.43 | 11.17 | +0.09% | 1,033,700 | 11,644,963 | 0.74 |
| 2026-08-27 | 11.25 | 11.27 | 11.27 | 11.07 | +0.27% | 1,062,100 | 11,887,744 | 0.76 |
| 2026-08-26 | 11.25 | 11.24 | 11.36 | 11.15 | -0.09% | 722,400 | 8,137,559 | 0.52 |
需要全历史数据与程序化访问？
查看 *ST步森 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=sz002569 获取全部历史日线。