盛通股份
sz002599 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）
5.59
涨跌幅
-1.24%
成交量
5,221,500 股
成交额
29,359,560 元
换手率
1.26%
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 | 5.64 | 5.59 | 5.68 | 5.58 | -1.24% | 5,221,500 | 29,359,560 | 1.26 |
| 2026-10-13 | 5.56 | 5.66 | 5.70 | 5.48 | +0.89% | 7,772,600 | 43,506,892 | 1.88 |
| 2026-10-12 | 5.56 | 5.61 | 5.68 | 5.51 | +0.54% | 6,977,600 | 39,099,104 | 1.69 |
| 2026-10-09 | 5.46 | 5.58 | 5.59 | 5.36 | +2.01% | 7,899,000 | 43,235,020 | 1.91 |
| 2026-10-08 | 5.50 | 5.47 | 5.56 | 5.41 | -0.55% | 4,405,200 | 24,118,968 | 1.07 |
| 2026-09-30 | 5.57 | 5.50 | 5.60 | 5.48 | -1.26% | 4,577,300 | 25,283,816 | 1.11 |
| 2026-09-29 | 5.46 | 5.57 | 5.60 | 5.46 | +1.09% | 6,360,300 | 35,386,240 | 1.54 |
| 2026-09-28 | 5.58 | 5.51 | 5.62 | 5.46 | -1.25% | 4,621,400 | 25,488,072 | 1.12 |
| 2026-09-24 | 5.62 | 5.58 | 5.65 | 5.54 | -1.06% | 7,461,200 | 41,785,268 | 1.80 |
| 2026-09-23 | 5.60 | 5.64 | 5.66 | 5.44 | +0.89% | 12,120,700 | 67,181,352 | 2.93 |
| 2026-09-22 | 5.54 | 5.59 | 5.67 | 5.51 | +1.08% | 8,237,900 | 46,052,688 | 1.99 |
| 2026-09-21 | 5.49 | 5.53 | 5.55 | 5.47 | +0.73% | 4,920,900 | 27,147,254 | 1.19 |
| 2026-09-18 | 5.52 | 5.49 | 5.59 | 5.45 | -0.36% | 6,313,100 | 34,796,040 | 1.53 |
| 2026-09-17 | 5.48 | 5.51 | 5.55 | 5.42 | +0.36% | 4,845,500 | 26,661,084 | 1.17 |
| 2026-09-16 | 5.44 | 5.49 | 5.51 | 5.39 | +0.55% | 4,480,700 | 24,554,016 | 1.08 |
| 2026-09-15 | 5.59 | 5.46 | 5.59 | 5.45 | -1.97% | 6,158,800 | 33,904,816 | 1.49 |
| 2026-09-14 | 5.57 | 5.57 | 5.62 | 5.51 | -0.71% | 7,739,500 | 43,154,700 | 1.87 |
| 2026-09-11 | 5.75 | 5.61 | 5.75 | 5.57 | -2.60% | 8,210,900 | 46,184,676 | 1.99 |
| 2026-09-10 | 5.88 | 5.76 | 5.88 | 5.73 | -1.37% | 6,991,000 | 40,506,192 | 1.69 |
| 2026-09-09 | 5.90 | 5.84 | 5.94 | 5.81 | -1.85% | 8,192,800 | 47,910,592 | 1.98 |
| 2026-09-08 | 5.82 | 5.95 | 5.98 | 5.81 | +1.88% | 7,169,100 | 42,542,040 | 1.73 |
| 2026-09-07 | 5.81 | 5.84 | 5.91 | 5.79 | +0.17% | 6,254,500 | 36,474,544 | 1.51 |
| 2026-09-04 | 5.84 | 5.83 | 5.97 | 5.79 | -0.17% | 7,132,900 | 42,001,440 | 1.73 |
| 2026-09-03 | 5.98 | 5.84 | 6.03 | 5.83 | -2.18% | 6,577,300 | 38,895,976 | 1.59 |
| 2026-09-02 | 5.95 | 5.97 | 6.04 | 5.88 | -0.67% | 9,342,200 | 55,634,780 | 2.26 |
| 2026-09-01 | 5.96 | 6.01 | 6.06 | 5.92 | +2.74% | 14,502,700 | 87,050,056 | 3.51 |
| 2026-08-31 | 5.95 | 5.85 | 5.95 | 5.69 | -1.68% | 15,217,400 | 88,113,736 | 3.68 |
| 2026-08-28 | 5.89 | 5.95 | 5.96 | 5.87 | +0.68% | 4,573,300 | 27,102,508 | 1.11 |
| 2026-08-27 | 5.91 | 5.91 | 5.95 | 5.86 | -0.84% | 5,306,300 | 31,293,224 | 1.28 |
| 2026-08-26 | 5.96 | 5.96 | 6.02 | 5.88 | +0.51% | 4,802,800 | 28,606,288 | 1.16 |
需要全历史数据与程序化访问？
查看 盛通股份 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=sz002599 获取全部历史日线。