*ST未名
sz002581 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）
5.11
涨跌幅
-2.11%
成交量
1,963,200 股
成交额
10,145,273 元
换手率
0.49%
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 | 5.28 | 5.11 | 5.28 | 5.10 | -2.11% | 1,963,200 | 10,145,273 | 0.49 |
| 2026-10-13 | 5.20 | 5.22 | 5.29 | 5.08 | -0.76% | 3,636,800 | 18,825,460 | 0.91 |
| 2026-10-12 | 5.23 | 5.26 | 5.33 | 5.17 | +0.38% | 3,488,100 | 18,222,100 | 0.87 |
| 2026-10-09 | 5.09 | 5.24 | 5.34 | 4.96 | +1.75% | 5,703,100 | 29,179,376 | 1.42 |
| 2026-10-08 | 5.39 | 5.15 | 5.49 | 5.10 | +0.98% | 8,707,500 | 46,296,056 | 2.17 |
| 2026-09-30 | 4.76 | 5.10 | 5.12 | 4.76 | +7.37% | 5,610,400 | 28,012,398 | 1.40 |
| 2026-09-29 | 4.71 | 4.75 | 4.84 | 4.71 | -0.21% | 2,681,800 | 12,849,581 | 0.67 |
| 2026-09-28 | 5.04 | 4.76 | 5.11 | 4.76 | -4.23% | 6,045,900 | 29,568,240 | 1.51 |
| 2026-09-24 | 5.08 | 4.97 | 5.18 | 4.95 | -4.05% | 6,170,300 | 30,959,136 | 1.54 |
| 2026-09-23 | 5.33 | 5.18 | 5.49 | 5.17 | -3.90% | 7,253,100 | 38,461,040 | 1.81 |
| 2026-09-22 | 5.00 | 5.39 | 5.50 | 4.94 | +7.80% | 14,464,900 | 77,140,744 | 3.61 |
| 2026-09-21 | 5.17 | 5.00 | 5.39 | 4.86 | -3.66% | 10,746,500 | 55,108,664 | 2.68 |
| 2026-09-18 | 5.10 | 5.19 | 5.32 | 5.10 | +1.76% | 4,113,900 | 21,393,630 | 1.03 |
| 2026-09-17 | 5.06 | 5.10 | 5.14 | 4.97 | -0.78% | 4,588,800 | 23,112,246 | 1.14 |
| 2026-09-16 | 5.10 | 5.14 | 5.22 | 4.98 | +1.38% | 4,753,500 | 24,124,324 | 1.19 |
| 2026-09-15 | 5.25 | 5.07 | 5.31 | 5.07 | -3.98% | 3,781,500 | 19,430,432 | 0.94 |
| 2026-09-14 | 5.34 | 5.28 | 5.42 | 5.26 | -1.12% | 3,820,300 | 20,325,724 | 0.95 |
| 2026-09-11 | 5.47 | 5.34 | 5.53 | 5.10 | -2.20% | 5,275,300 | 27,859,852 | 1.32 |
| 2026-09-10 | 5.42 | 5.46 | 5.65 | 5.31 | +0.92% | 4,710,300 | 25,963,458 | 1.18 |
| 2026-09-09 | 5.45 | 5.41 | 5.65 | 5.35 | -1.28% | 5,717,100 | 31,147,566 | 1.43 |
| 2026-09-08 | 5.80 | 5.48 | 5.85 | 5.35 | -6.64% | 11,840,700 | 65,430,328 | 2.95 |
| 2026-09-07 | 5.55 | 5.87 | 5.96 | 5.55 | +4.26% | 9,819,200 | 57,272,332 | 2.45 |
| 2026-09-04 | 5.81 | 5.63 | 5.83 | 5.60 | -0.18% | 11,399,200 | 64,974,004 | 2.84 |
| 2026-09-03 | 5.13 | 5.64 | 5.64 | 5.05 | +9.94% | 16,096,000 | 86,896,664 | 4.02 |
| 2026-09-02 | 5.23 | 5.13 | 5.24 | 5.01 | -1.72% | 4,807,800 | 24,641,370 | 1.20 |
| 2026-09-01 | 5.26 | 5.22 | 5.46 | 5.22 | -2.61% | 6,214,800 | 32,981,512 | 1.55 |
| 2026-08-31 | 5.33 | 5.36 | 5.55 | 5.23 | +2.68% | 9,904,200 | 53,423,992 | 2.47 |
| 2026-08-28 | 5.05 | 5.22 | 5.36 | 5.01 | +0.97% | 11,580,800 | 60,308,712 | 2.89 |
| 2026-08-27 | 5.05 | 5.17 | 5.29 | 4.89 | -0.58% | 16,123,600 | 82,387,984 | 4.02 |
| 2026-08-26 | 5.52 | 5.20 | 5.72 | 5.12 | -7.47% | 18,691,200 | 100,718,120 | 4.66 |
需要全历史数据与程序化访问？
查看 *ST未名 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=sz002581 获取全部历史日线。