ST加加
sz002650 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）
6.09
涨跌幅
-1.77%
成交量
1,233,000 股
成交额
7,575,208 元
换手率
0.11%
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 | 6.24 | 6.09 | 6.24 | 6.07 | -1.77% | 1,233,000 | 7,575,208 | 0.11 |
| 2026-10-13 | 6.12 | 6.20 | 6.24 | 6.00 | +0.32% | 2,571,100 | 15,755,411 | 0.23 |
| 2026-10-12 | 6.24 | 6.18 | 6.27 | 6.18 | -1.12% | 1,566,900 | 9,734,845 | 0.14 |
| 2026-10-09 | 6.23 | 6.25 | 6.27 | 6.18 | +0.32% | 1,695,000 | 10,553,869 | 0.15 |
| 2026-10-08 | 6.43 | 6.23 | 6.43 | 6.18 | -3.26% | 3,991,400 | 25,044,828 | 0.36 |
| 2026-09-30 | 6.30 | 6.44 | 6.53 | 6.23 | +2.38% | 3,551,500 | 22,474,080 | 0.32 |
| 2026-09-29 | 6.40 | 6.29 | 6.46 | 6.29 | -0.47% | 3,317,000 | 21,128,140 | 0.30 |
| 2026-09-28 | 6.31 | 6.32 | 6.59 | 6.23 | -3.36% | 6,482,700 | 41,322,996 | 0.59 |
| 2026-09-24 | 7.00 | 6.54 | 7.00 | 6.54 | -10.04% | 11,583,900 | 76,459,448 | 1.05 |
| 2026-09-23 | 6.82 | 7.27 | 7.45 | 6.77 | +6.29% | 13,845,400 | 99,567,264 | 1.25 |
| 2026-09-22 | 6.48 | 6.84 | 6.84 | 6.48 | +5.88% | 7,737,000 | 52,060,724 | 0.70 |
| 2026-09-21 | 6.65 | 6.46 | 6.70 | 6.38 | -3.29% | 6,533,900 | 42,617,388 | 0.59 |
| 2026-09-18 | 6.43 | 6.68 | 6.72 | 6.39 | +4.87% | 5,884,500 | 38,621,660 | 0.53 |
| 2026-09-17 | 6.31 | 6.37 | 6.48 | 6.28 | +0.79% | 4,535,600 | 29,043,088 | 0.41 |
| 2026-09-16 | 6.30 | 6.32 | 6.33 | 6.22 | +1.12% | 2,545,200 | 16,006,382 | 0.23 |
| 2026-09-15 | 6.36 | 6.25 | 6.38 | 6.22 | -1.57% | 2,461,200 | 15,475,375 | 0.22 |
| 2026-09-14 | 6.07 | 6.35 | 6.45 | 6.03 | +4.79% | 6,316,700 | 39,699,236 | 0.57 |
| 2026-09-11 | 6.07 | 6.06 | 6.11 | 6.02 | +0.00% | 1,912,600 | 11,604,160 | 0.17 |
| 2026-09-10 | 6.06 | 6.06 | 6.15 | 6.06 | -0.66% | 1,535,900 | 9,336,813 | 0.14 |
| 2026-09-09 | 6.26 | 6.10 | 6.31 | 6.10 | -2.56% | 3,129,100 | 19,232,424 | 0.28 |
| 2026-09-08 | 6.15 | 6.26 | 6.35 | 6.12 | +1.79% | 5,581,900 | 34,906,864 | 0.50 |
| 2026-09-07 | 5.94 | 6.15 | 6.30 | 5.88 | +3.19% | 4,559,100 | 27,823,820 | 0.41 |
| 2026-09-04 | 5.99 | 5.96 | 5.99 | 5.89 | +0.51% | 2,171,800 | 12,889,444 | 0.20 |
| 2026-09-03 | 5.97 | 5.93 | 6.01 | 5.91 | -0.50% | 1,714,700 | 10,210,913 | 0.15 |
| 2026-09-02 | 5.95 | 5.96 | 6.01 | 5.94 | -0.83% | 1,923,300 | 11,458,728 | 0.17 |
| 2026-09-01 | 6.04 | 6.01 | 6.08 | 5.98 | -1.15% | 2,095,300 | 12,646,033 | 0.19 |
| 2026-08-31 | 6.05 | 6.08 | 6.08 | 5.99 | +0.50% | 2,145,800 | 12,948,540 | 0.19 |
| 2026-08-28 | 6.15 | 6.05 | 6.15 | 6.02 | -0.33% | 2,448,900 | 14,846,450 | 0.22 |
| 2026-08-27 | 6.18 | 6.07 | 6.18 | 6.04 | -1.46% | 3,233,500 | 19,637,196 | 0.29 |
| 2026-08-26 | 6.35 | 6.16 | 6.40 | 6.16 | -2.07% | 3,437,500 | 21,438,566 | 0.31 |
需要全历史数据与程序化访问？
查看 ST加加 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=sz002650 获取全部历史日线。