ST八菱
sz002592 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）
6.03
涨跌幅
-0.82%
成交量
1,208,600 股
成交额
7,337,342 元
换手率
0.46%
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 | 6.09 | 6.03 | 6.13 | 6.01 | -0.82% | 1,208,600 | 7,337,342 | 0.46 |
| 2026-10-13 | 6.03 | 6.08 | 6.11 | 5.97 | +0.50% | 1,562,400 | 9,429,817 | 0.59 |
| 2026-10-12 | 6.14 | 6.05 | 6.16 | 6.05 | -1.31% | 1,043,200 | 6,354,727 | 0.40 |
| 2026-10-09 | 6.14 | 6.13 | 6.16 | 6.02 | -0.16% | 1,995,300 | 12,184,636 | 0.76 |
| 2026-10-08 | 6.23 | 6.14 | 6.28 | 6.11 | -1.76% | 1,600,200 | 9,908,296 | 0.61 |
| 2026-09-30 | 6.22 | 6.25 | 6.26 | 6.19 | +0.00% | 1,275,400 | 7,951,195 | 0.49 |
| 2026-09-29 | 6.22 | 6.25 | 6.29 | 6.19 | +0.97% | 1,384,200 | 8,651,862 | 0.53 |
| 2026-09-28 | 6.37 | 6.19 | 6.37 | 6.16 | -2.67% | 2,283,600 | 14,203,578 | 0.87 |
| 2026-09-24 | 6.40 | 6.36 | 6.48 | 6.35 | -0.93% | 1,532,800 | 9,807,777 | 0.58 |
| 2026-09-23 | 6.45 | 6.42 | 6.48 | 6.39 | -0.47% | 1,585,100 | 10,187,637 | 0.60 |
| 2026-09-22 | 6.48 | 6.45 | 6.56 | 6.42 | +0.00% | 1,735,300 | 11,205,865 | 0.66 |
| 2026-09-21 | 6.40 | 6.45 | 6.50 | 6.39 | +0.78% | 1,555,400 | 10,037,538 | 0.59 |
| 2026-09-18 | 6.40 | 6.40 | 6.52 | 6.38 | -0.62% | 1,858,100 | 11,985,740 | 0.71 |
| 2026-09-17 | 6.46 | 6.44 | 6.46 | 6.34 | +0.16% | 1,743,000 | 11,161,857 | 0.66 |
| 2026-09-16 | 6.35 | 6.43 | 6.49 | 6.34 | +0.78% | 1,482,300 | 9,527,599 | 0.56 |
| 2026-09-15 | 6.54 | 6.38 | 6.55 | 6.38 | -2.60% | 2,445,900 | 15,746,480 | 0.93 |
| 2026-09-14 | 6.49 | 6.55 | 6.61 | 6.45 | +0.77% | 1,796,000 | 11,774,200 | 0.68 |
| 2026-09-11 | 6.70 | 6.50 | 6.74 | 6.45 | -3.85% | 3,579,900 | 23,582,472 | 1.36 |
| 2026-09-10 | 6.59 | 6.76 | 6.78 | 6.45 | +2.42% | 4,602,500 | 30,485,132 | 1.75 |
| 2026-09-09 | 6.69 | 6.60 | 6.71 | 6.58 | -1.49% | 2,401,200 | 15,937,764 | 0.91 |
| 2026-09-08 | 6.73 | 6.70 | 6.73 | 6.67 | +0.00% | 1,568,700 | 10,513,969 | 0.60 |
| 2026-09-07 | 6.75 | 6.70 | 6.75 | 6.68 | -0.15% | 1,679,000 | 11,268,179 | 0.64 |
| 2026-09-04 | 6.92 | 6.71 | 6.93 | 6.69 | -3.03% | 5,370,100 | 36,592,544 | 2.04 |
| 2026-09-03 | 6.79 | 6.92 | 6.98 | 6.75 | +1.91% | 3,859,000 | 26,527,818 | 1.47 |
| 2026-09-02 | 6.71 | 6.79 | 6.83 | 6.63 | +0.89% | 4,176,300 | 28,125,564 | 1.59 |
| 2026-09-01 | 6.71 | 6.73 | 6.79 | 6.71 | -0.59% | 2,301,400 | 15,514,481 | 0.88 |
| 2026-08-31 | 6.61 | 6.77 | 6.84 | 6.57 | +1.65% | 4,190,600 | 28,146,604 | 1.59 |
| 2026-08-28 | 6.67 | 6.66 | 6.71 | 6.57 | -0.75% | 3,147,200 | 20,902,066 | 1.20 |
| 2026-08-27 | 6.68 | 6.71 | 6.74 | 6.63 | +0.30% | 3,551,100 | 23,753,612 | 1.35 |
| 2026-08-26 | 6.97 | 6.69 | 7.02 | 6.68 | -5.11% | 7,360,500 | 49,968,400 | 2.80 |
需要全历史数据与程序化访问？
查看 ST八菱 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=sz002592 获取全部历史日线。