史丹利
sz002588 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）
7.40
涨跌幅
-0.94%
成交量
7,094,600 股
成交额
52,804,288 元
换手率
0.83%
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 | 7.47 | 7.40 | 7.51 | 7.39 | -0.94% | 7,094,600 | 52,804,288 | 0.83 |
| 2026-10-13 | 7.52 | 7.47 | 7.58 | 7.41 | -0.93% | 8,481,700 | 63,514,192 | 0.99 |
| 2026-10-12 | 7.62 | 7.54 | 7.64 | 7.49 | -1.05% | 8,364,300 | 63,106,552 | 0.97 |
| 2026-10-09 | 7.48 | 7.62 | 7.64 | 7.45 | +1.87% | 12,113,600 | 91,635,016 | 1.41 |
| 2026-10-08 | 7.44 | 7.48 | 7.52 | 7.43 | +0.40% | 5,874,500 | 43,903,728 | 0.68 |
| 2026-09-30 | 7.38 | 7.45 | 7.47 | 7.36 | +1.22% | 6,938,000 | 51,509,732 | 0.81 |
| 2026-09-29 | 7.32 | 7.36 | 7.38 | 7.31 | +0.00% | 6,438,200 | 47,228,280 | 0.75 |
| 2026-09-28 | 7.55 | 7.36 | 7.57 | 7.32 | -2.39% | 11,676,200 | 86,272,360 | 1.36 |
| 2026-09-24 | 7.62 | 7.54 | 7.65 | 7.52 | -1.31% | 8,866,900 | 67,063,956 | 1.03 |
| 2026-09-23 | 7.74 | 7.64 | 7.74 | 7.63 | -1.29% | 9,372,700 | 71,897,952 | 1.09 |
| 2026-09-22 | 7.81 | 7.74 | 7.82 | 7.70 | -1.15% | 11,563,000 | 89,638,408 | 1.35 |
| 2026-09-21 | 7.66 | 7.83 | 7.84 | 7.65 | +1.95% | 13,986,200 | 108,214,872 | 1.63 |
| 2026-09-18 | 7.71 | 7.68 | 7.71 | 7.62 | +0.00% | 11,531,600 | 88,624,928 | 1.34 |
| 2026-09-17 | 7.71 | 7.68 | 7.75 | 7.64 | -0.90% | 9,161,300 | 70,345,896 | 1.07 |
| 2026-09-16 | 7.72 | 7.75 | 7.79 | 7.67 | +0.26% | 10,492,200 | 80,971,264 | 1.22 |
| 2026-09-15 | 7.79 | 7.73 | 7.79 | 7.67 | -0.90% | 11,148,200 | 86,205,336 | 1.30 |
| 2026-09-14 | 7.80 | 7.80 | 7.87 | 7.72 | -0.26% | 10,877,500 | 84,699,768 | 1.27 |
| 2026-09-11 | 8.08 | 7.82 | 8.10 | 7.76 | -3.81% | 23,834,700 | 187,363,728 | 2.78 |
| 2026-09-10 | 8.43 | 8.13 | 8.47 | 8.12 | -4.01% | 23,052,600 | 189,540,352 | 2.68 |
| 2026-09-09 | 8.40 | 8.47 | 8.62 | 8.33 | -0.70% | 33,981,400 | 288,387,520 | 3.96 |
| 2026-09-08 | 8.12 | 8.53 | 8.58 | 8.05 | +5.83% | 41,257,700 | 346,332,640 | 4.80 |
| 2026-09-07 | 8.08 | 8.06 | 8.21 | 8.03 | -0.25% | 18,734,500 | 152,197,984 | 2.18 |
| 2026-09-04 | 8.03 | 8.08 | 8.19 | 7.96 | +1.38% | 17,433,000 | 140,949,264 | 2.03 |
| 2026-09-03 | 8.00 | 7.97 | 8.09 | 7.93 | +0.00% | 9,656,000 | 77,359,880 | 1.12 |
| 2026-09-02 | 8.33 | 7.97 | 8.35 | 7.95 | -4.32% | 23,729,400 | 190,883,184 | 2.76 |
| 2026-09-01 | 8.17 | 8.33 | 8.49 | 8.17 | +1.59% | 24,623,400 | 205,806,640 | 2.87 |
| 2026-08-31 | 8.17 | 8.20 | 8.24 | 8.03 | +0.49% | 21,831,700 | 177,780,256 | 2.54 |
| 2026-08-28 | 7.96 | 8.16 | 8.25 | 7.83 | +2.64% | 26,757,500 | 215,483,376 | 3.12 |
| 2026-08-27 | 7.80 | 7.95 | 8.04 | 7.79 | +1.66% | 19,372,700 | 153,600,528 | 2.26 |
| 2026-08-26 | 7.74 | 7.82 | 7.85 | 7.69 | +1.16% | 14,757,200 | 115,150,896 | 1.72 |
需要全历史数据与程序化访问？
查看 史丹利 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=sz002588 获取全部历史日线。