*ST瑞和
sz002620 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）
4.91
涨跌幅
-0.20%
成交量
4,755,000 股
成交额
23,691,068 元
换手率
1.50%
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 | 4.93 | 4.91 | 5.10 | 4.90 | -0.20% | 4,755,000 | 23,691,068 | 1.50 |
| 2026-10-13 | 4.84 | 4.92 | 5.02 | 4.71 | +1.44% | 5,082,600 | 24,740,400 | 1.61 |
| 2026-10-12 | 5.15 | 4.85 | 5.15 | 4.81 | -5.83% | 6,345,900 | 31,415,038 | 2.01 |
| 2026-10-09 | 5.16 | 5.15 | 5.19 | 4.97 | -0.39% | 5,605,900 | 28,396,984 | 1.77 |
| 2026-10-08 | 5.39 | 5.17 | 5.46 | 5.10 | -3.18% | 5,617,800 | 29,422,808 | 1.78 |
| 2026-09-30 | 5.38 | 5.34 | 5.45 | 5.29 | -0.93% | 3,740,400 | 19,991,778 | 1.18 |
| 2026-09-29 | 5.20 | 5.39 | 5.42 | 5.18 | +3.65% | 7,067,300 | 37,684,032 | 2.24 |
| 2026-09-28 | 5.72 | 5.20 | 5.72 | 5.18 | -9.09% | 9,464,500 | 51,223,152 | 2.99 |
| 2026-09-24 | 5.75 | 5.72 | 5.89 | 5.72 | -1.72% | 4,666,600 | 26,986,408 | 1.48 |
| 2026-09-23 | 5.69 | 5.82 | 5.84 | 5.65 | +1.93% | 5,925,300 | 34,225,948 | 1.87 |
| 2026-09-22 | 5.74 | 5.71 | 5.80 | 5.65 | -1.21% | 3,792,800 | 21,711,324 | 1.20 |
| 2026-09-21 | 5.77 | 5.78 | 5.94 | 5.75 | -0.17% | 5,133,000 | 29,882,120 | 1.62 |
| 2026-09-18 | 5.61 | 5.79 | 5.82 | 5.61 | +2.84% | 4,632,000 | 26,663,354 | 1.47 |
| 2026-09-17 | 5.65 | 5.63 | 5.67 | 5.57 | +0.00% | 2,105,400 | 11,821,064 | 0.67 |
| 2026-09-16 | 5.60 | 5.63 | 5.65 | 5.57 | +0.00% | 2,342,400 | 13,146,611 | 0.74 |
| 2026-09-15 | 5.73 | 5.63 | 5.78 | 5.63 | -2.26% | 4,078,700 | 23,143,620 | 1.29 |
| 2026-09-14 | 5.71 | 5.76 | 5.88 | 5.66 | +0.52% | 5,110,200 | 29,629,078 | 1.62 |
| 2026-09-11 | 5.75 | 5.73 | 5.82 | 5.65 | -1.55% | 4,548,200 | 25,979,248 | 1.44 |
| 2026-09-10 | 5.78 | 5.82 | 5.93 | 5.73 | +0.34% | 5,067,700 | 29,539,836 | 1.60 |
| 2026-09-09 | 5.91 | 5.80 | 5.96 | 5.78 | -2.68% | 5,920,500 | 34,491,364 | 1.87 |
| 2026-09-08 | 6.12 | 5.96 | 6.16 | 5.96 | -2.13% | 7,585,400 | 45,758,708 | 2.40 |
| 2026-09-07 | 5.90 | 6.09 | 6.20 | 5.90 | +3.22% | 13,584,200 | 83,143,352 | 4.30 |
| 2026-09-04 | 5.72 | 5.90 | 5.94 | 5.70 | +2.43% | 6,731,500 | 39,322,268 | 2.13 |
| 2026-09-03 | 5.80 | 5.76 | 5.88 | 5.69 | -1.71% | 6,532,800 | 37,570,372 | 2.07 |
| 2026-09-02 | 5.75 | 5.86 | 5.96 | 5.64 | +1.74% | 7,887,100 | 45,944,288 | 2.50 |
| 2026-09-01 | 5.56 | 5.76 | 5.92 | 5.51 | +3.60% | 10,000,300 | 57,618,172 | 3.16 |
| 2026-08-31 | 5.54 | 5.56 | 5.57 | 5.42 | -0.18% | 3,916,600 | 21,588,976 | 1.24 |
| 2026-08-28 | 5.61 | 5.57 | 5.71 | 5.54 | -0.18% | 4,812,000 | 26,933,656 | 1.52 |
| 2026-08-27 | 5.66 | 5.58 | 5.67 | 5.52 | -0.53% | 6,515,700 | 36,475,896 | 2.06 |
| 2026-08-26 | 5.69 | 5.61 | 5.79 | 5.52 | -2.26% | 9,554,900 | 53,681,476 | 3.02 |
需要全历史数据与程序化访问？
查看 *ST瑞和 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=sz002620 获取全部历史日线。