*ST棒杰
sz002634 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）
3.80
涨跌幅
-1.30%
成交量
3,237,000 股
成交额
12,390,889 元
换手率
0.72%
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 | 3.82 | 3.80 | 3.91 | 3.76 | -1.30% | 3,237,000 | 12,390,889 | 0.72 |
| 2026-10-13 | 3.84 | 3.85 | 3.89 | 3.70 | +0.79% | 4,691,200 | 17,727,364 | 1.05 |
| 2026-10-12 | 3.91 | 3.82 | 3.91 | 3.81 | -2.55% | 2,883,900 | 11,105,264 | 0.65 |
| 2026-10-09 | 3.90 | 3.92 | 3.96 | 3.83 | +1.03% | 4,028,900 | 15,641,319 | 0.90 |
| 2026-10-08 | 3.92 | 3.88 | 3.96 | 3.84 | -1.02% | 3,829,700 | 14,922,929 | 0.86 |
| 2026-09-30 | 3.93 | 3.92 | 3.96 | 3.88 | +0.26% | 2,970,000 | 11,632,405 | 0.67 |
| 2026-09-29 | 4.04 | 3.91 | 4.04 | 3.90 | -3.22% | 5,480,600 | 21,838,500 | 1.23 |
| 2026-09-28 | 4.05 | 4.04 | 4.05 | 3.91 | +0.00% | 6,407,500 | 25,452,148 | 1.44 |
| 2026-09-24 | 4.03 | 4.04 | 4.08 | 3.99 | +0.75% | 3,640,600 | 14,715,723 | 0.82 |
| 2026-09-23 | 4.09 | 4.01 | 4.15 | 4.00 | -2.91% | 5,968,100 | 24,222,802 | 1.34 |
| 2026-09-22 | 4.06 | 4.13 | 4.26 | 4.01 | +2.48% | 9,517,700 | 39,402,312 | 2.13 |
| 2026-09-21 | 4.04 | 4.03 | 4.04 | 3.97 | -0.74% | 5,615,800 | 22,480,500 | 1.26 |
| 2026-09-18 | 4.03 | 4.06 | 4.06 | 3.96 | +1.00% | 4,235,200 | 16,982,988 | 0.95 |
| 2026-09-17 | 4.10 | 4.02 | 4.10 | 4.00 | -1.95% | 4,483,900 | 18,116,848 | 1.00 |
| 2026-09-16 | 4.11 | 4.10 | 4.19 | 4.07 | +0.00% | 2,780,000 | 11,485,331 | 0.62 |
| 2026-09-15 | 4.18 | 4.10 | 4.19 | 4.09 | -2.15% | 2,812,800 | 11,637,045 | 0.63 |
| 2026-09-14 | 4.26 | 4.19 | 4.32 | 4.16 | -1.87% | 3,696,800 | 15,599,307 | 0.83 |
| 2026-09-11 | 4.35 | 4.27 | 4.44 | 4.27 | -2.51% | 5,908,700 | 25,644,344 | 1.32 |
| 2026-09-10 | 4.31 | 4.38 | 4.39 | 4.27 | +1.62% | 5,864,700 | 25,406,288 | 1.31 |
| 2026-09-09 | 4.35 | 4.31 | 4.39 | 4.29 | -0.92% | 3,420,300 | 14,797,652 | 0.77 |
| 2026-09-08 | 4.29 | 4.35 | 4.38 | 4.24 | +2.84% | 6,205,800 | 26,828,196 | 1.39 |
| 2026-09-07 | 4.14 | 4.23 | 4.25 | 4.12 | +1.20% | 4,331,000 | 18,172,608 | 0.97 |
| 2026-09-04 | 4.18 | 4.18 | 4.28 | 4.13 | +2.96% | 6,252,500 | 26,245,638 | 1.40 |
| 2026-09-03 | 4.15 | 4.06 | 4.16 | 4.02 | -1.93% | 4,328,000 | 17,628,466 | 0.97 |
| 2026-09-02 | 4.15 | 4.14 | 4.19 | 4.01 | -0.24% | 4,546,300 | 18,746,844 | 1.02 |
| 2026-09-01 | 4.23 | 4.15 | 4.24 | 4.14 | -1.66% | 4,108,100 | 17,157,274 | 0.92 |
| 2026-08-31 | 4.25 | 4.22 | 4.26 | 4.20 | -0.71% | 2,689,200 | 11,368,517 | 0.60 |
| 2026-08-28 | 4.26 | 4.25 | 4.27 | 4.23 | -0.47% | 3,060,100 | 12,987,712 | 0.69 |
| 2026-08-27 | 4.28 | 4.27 | 4.32 | 4.22 | -0.23% | 3,681,800 | 15,732,018 | 0.82 |
| 2026-08-26 | 4.24 | 4.28 | 4.31 | 4.23 | +0.94% | 2,824,900 | 12,050,822 | 0.63 |
需要全历史数据与程序化访问？
查看 *ST棒杰 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=sz002634 获取全部历史日线。