ST章鼓
sz002598 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）
6.70
涨跌幅
-2.05%
成交量
1,480,000 股
成交额
10,019,428 元
换手率
0.52%
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 | 6.84 | 6.70 | 6.86 | 6.70 | -2.05% | 1,480,000 | 10,019,428 | 0.52 |
| 2026-10-13 | 6.82 | 6.84 | 6.87 | 6.70 | -0.15% | 2,063,800 | 14,009,108 | 0.72 |
| 2026-10-12 | 6.93 | 6.85 | 6.95 | 6.82 | -1.15% | 1,279,600 | 8,807,842 | 0.45 |
| 2026-10-09 | 6.86 | 6.93 | 6.93 | 6.79 | +0.58% | 1,824,100 | 12,499,051 | 0.64 |
| 2026-10-08 | 6.81 | 6.89 | 6.92 | 6.81 | +1.17% | 1,996,900 | 13,740,137 | 0.70 |
| 2026-09-30 | 6.88 | 6.81 | 6.88 | 6.79 | -0.15% | 1,270,100 | 8,658,911 | 0.44 |
| 2026-09-29 | 6.77 | 6.82 | 6.89 | 6.77 | +0.44% | 955,800 | 6,540,980 | 0.33 |
| 2026-09-28 | 6.89 | 6.79 | 6.90 | 6.78 | -1.59% | 1,830,800 | 12,488,070 | 0.64 |
| 2026-09-24 | 6.90 | 6.90 | 6.97 | 6.88 | -0.72% | 1,458,300 | 10,088,402 | 0.51 |
| 2026-09-23 | 7.10 | 6.95 | 7.10 | 6.95 | -1.42% | 2,047,900 | 14,362,775 | 0.71 |
| 2026-09-22 | 7.13 | 7.05 | 7.15 | 7.03 | -1.26% | 3,137,300 | 22,256,918 | 1.09 |
| 2026-09-21 | 6.97 | 7.14 | 7.24 | 6.96 | +1.42% | 5,058,100 | 36,069,232 | 1.77 |
| 2026-09-18 | 6.85 | 7.04 | 7.09 | 6.85 | +2.92% | 3,816,100 | 26,673,032 | 1.33 |
| 2026-09-17 | 6.87 | 6.84 | 6.87 | 6.74 | -0.29% | 1,491,200 | 10,130,285 | 0.52 |
| 2026-09-16 | 6.79 | 6.86 | 6.86 | 6.72 | +0.88% | 2,342,400 | 15,902,760 | 0.82 |
| 2026-09-15 | 6.91 | 6.80 | 6.93 | 6.80 | -1.59% | 1,721,000 | 11,750,730 | 0.60 |
| 2026-09-14 | 6.90 | 6.91 | 6.99 | 6.86 | +0.44% | 1,555,600 | 10,747,315 | 0.54 |
| 2026-09-11 | 6.94 | 6.88 | 6.95 | 6.80 | -1.01% | 2,464,700 | 16,906,042 | 0.86 |
| 2026-09-10 | 7.01 | 6.95 | 7.04 | 6.95 | -1.42% | 1,618,500 | 11,299,275 | 0.56 |
| 2026-09-09 | 7.09 | 7.05 | 7.12 | 7.02 | -0.84% | 1,115,900 | 7,890,652 | 0.39 |
| 2026-09-08 | 7.05 | 7.11 | 7.11 | 7.01 | +0.71% | 1,517,800 | 10,741,738 | 0.53 |
| 2026-09-07 | 7.00 | 7.06 | 7.07 | 6.99 | +1.15% | 1,689,600 | 11,885,448 | 0.59 |
| 2026-09-04 | 7.04 | 6.98 | 7.06 | 6.97 | -0.29% | 1,740,600 | 12,219,892 | 0.61 |
| 2026-09-03 | 7.06 | 7.00 | 7.12 | 6.95 | -0.71% | 1,947,500 | 13,666,262 | 0.68 |
| 2026-09-02 | 7.02 | 7.05 | 7.10 | 7.00 | -0.28% | 1,482,400 | 10,460,134 | 0.52 |
| 2026-09-01 | 7.04 | 7.07 | 7.13 | 7.00 | +0.14% | 2,460,500 | 17,352,194 | 0.86 |
| 2026-08-31 | 6.85 | 7.06 | 7.17 | 6.84 | +2.62% | 3,962,600 | 27,847,352 | 1.38 |
| 2026-08-28 | 6.88 | 6.88 | 7.05 | 6.87 | +0.29% | 2,716,000 | 18,862,534 | 0.95 |
| 2026-08-27 | 6.90 | 6.86 | 6.93 | 6.80 | -0.44% | 1,880,100 | 12,879,777 | 0.66 |
| 2026-08-26 | 6.76 | 6.89 | 6.95 | 6.76 | +2.84% | 3,910,100 | 26,831,560 | 1.36 |
需要全历史数据与程序化访问？
查看 ST章鼓 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=sz002598 获取全部历史日线。