ST围海
sz002586 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）
3.43
涨跌幅
-2.83%
成交量
6,853,000 股
成交额
23,867,996 元
换手率
0.63%
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 | 3.54 | 3.43 | 3.57 | 3.42 | -2.83% | 6,853,000 | 23,867,996 | 0.63 |
| 2026-10-13 | 3.45 | 3.53 | 3.58 | 3.35 | +1.73% | 11,549,400 | 40,199,772 | 1.06 |
| 2026-10-12 | 3.50 | 3.47 | 3.56 | 3.45 | -0.86% | 11,920,800 | 41,667,336 | 1.10 |
| 2026-10-09 | 3.53 | 3.50 | 3.57 | 3.33 | -1.13% | 15,067,900 | 52,050,844 | 1.39 |
| 2026-10-08 | 3.64 | 3.54 | 3.68 | 3.45 | -2.21% | 8,167,200 | 28,967,856 | 0.75 |
| 2026-09-30 | 3.66 | 3.62 | 3.67 | 3.58 | -0.28% | 5,240,300 | 18,963,968 | 0.48 |
| 2026-09-29 | 3.64 | 3.63 | 3.74 | 3.60 | -0.55% | 5,955,100 | 21,832,878 | 0.55 |
| 2026-09-28 | 3.76 | 3.65 | 3.77 | 3.58 | -2.41% | 5,578,100 | 20,397,520 | 0.51 |
| 2026-09-24 | 3.75 | 3.74 | 3.81 | 3.73 | -0.80% | 3,665,800 | 13,778,057 | 0.34 |
| 2026-09-23 | 3.75 | 3.77 | 3.83 | 3.71 | +1.07% | 7,340,700 | 27,718,330 | 0.68 |
| 2026-09-22 | 3.76 | 3.73 | 3.77 | 3.71 | -0.53% | 3,871,700 | 14,474,608 | 0.36 |
| 2026-09-21 | 3.79 | 3.75 | 3.79 | 3.71 | -1.06% | 9,184,200 | 34,445,936 | 0.84 |
| 2026-09-18 | 3.74 | 3.79 | 3.79 | 3.71 | +2.16% | 6,240,200 | 23,358,664 | 0.57 |
| 2026-09-17 | 3.76 | 3.71 | 3.76 | 3.68 | -0.80% | 5,957,900 | 22,134,818 | 0.55 |
| 2026-09-16 | 3.81 | 3.74 | 3.81 | 3.71 | -1.58% | 9,893,100 | 37,136,096 | 0.91 |
| 2026-09-15 | 3.84 | 3.80 | 3.93 | 3.78 | -0.78% | 12,439,100 | 47,639,844 | 1.14 |
| 2026-09-14 | 3.85 | 3.83 | 3.90 | 3.81 | -1.54% | 6,436,600 | 24,730,796 | 0.59 |
| 2026-09-11 | 3.89 | 3.89 | 3.96 | 3.79 | -0.51% | 12,070,900 | 46,992,136 | 1.11 |
| 2026-09-10 | 4.00 | 3.91 | 4.01 | 3.91 | -2.49% | 9,080,100 | 35,815,744 | 0.83 |
| 2026-09-09 | 4.07 | 4.01 | 4.10 | 4.01 | -1.72% | 7,269,700 | 29,309,076 | 0.67 |
| 2026-09-08 | 4.00 | 4.08 | 4.10 | 4.00 | +2.00% | 7,553,500 | 30,633,620 | 0.69 |
| 2026-09-07 | 3.99 | 4.00 | 4.06 | 3.96 | -0.74% | 7,493,400 | 30,074,952 | 0.69 |
| 2026-09-04 | 4.18 | 4.03 | 4.18 | 3.99 | -2.42% | 13,813,400 | 56,091,928 | 1.27 |
| 2026-09-03 | 4.20 | 4.13 | 4.27 | 4.13 | -1.20% | 7,065,600 | 29,641,096 | 0.65 |
| 2026-09-02 | 4.30 | 4.18 | 4.33 | 4.11 | -3.69% | 10,820,300 | 45,281,500 | 0.99 |
| 2026-09-01 | 4.15 | 4.34 | 4.57 | 4.10 | +3.58% | 18,337,100 | 79,060,944 | 1.69 |
| 2026-08-31 | 4.27 | 4.19 | 4.41 | 4.14 | -3.01% | 16,627,000 | 70,402,896 | 1.53 |
| 2026-08-27 | 4.28 | 4.32 | 4.40 | 4.25 | +0.70% | 5,227,300 | 22,550,938 | 0.48 |
| 2026-08-26 | 4.38 | 4.29 | 4.38 | 4.23 | -2.05% | 10,195,800 | 43,746,660 | 0.94 |
| 2026-08-25 | 4.47 | 4.38 | 4.48 | 4.27 | -1.57% | 9,480,100 | 41,339,616 | 0.87 |
需要全历史数据与程序化访问？
查看 ST围海 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=sz002586 获取全部历史日线。