ST远智

sz002689 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）

2.86

涨跌幅

-1.72%

成交量

2,928,700 股

成交额

8,411,733 元

换手率

0.28%

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	2.90	2.86	2.90	2.84	-1.72%	2,928,700	8,411,733	0.28
2026-10-13	2.91	2.91	2.92	2.85	-0.34%	3,711,300	10,690,861	0.36
2026-10-12	2.98	2.92	2.98	2.91	-1.68%	3,293,000	9,674,134	0.32
2026-10-09	2.96	2.97	2.97	2.91	+0.68%	4,054,000	11,912,840	0.39
2026-10-08	2.93	2.95	2.99	2.92	+0.68%	6,396,500	18,958,298	0.61
2026-09-30	2.90	2.93	2.93	2.89	+0.69%	3,388,700	9,869,942	0.32
2026-09-29	2.86	2.91	2.91	2.85	+1.75%	3,458,300	10,002,353	0.33
2026-09-28	2.95	2.86	2.95	2.84	-2.39%	5,054,500	14,563,956	0.48
2026-09-24	2.94	2.93	2.95	2.92	+0.00%	2,457,800	7,203,650	0.24
2026-09-23	2.96	2.93	2.97	2.92	-1.01%	3,850,100	11,304,953	0.37
2026-09-22	3.00	2.96	3.01	2.96	-1.33%	4,069,700	12,098,917	0.39
2026-09-21	2.93	3.00	3.01	2.93	+3.09%	6,441,300	19,234,230	0.62
2026-09-18	2.90	2.91	2.94	2.90	+0.00%	3,392,100	9,898,469	0.33
2026-09-17	2.90	2.91	2.91	2.87	+0.00%	3,202,100	9,259,704	0.31
2026-09-16	2.86	2.91	2.92	2.86	+1.75%	3,257,700	9,417,163	0.31
2026-09-15	2.90	2.86	2.93	2.86	-1.38%	4,432,000	12,819,212	0.42
2026-09-14	2.88	2.90	2.92	2.85	+0.00%	3,366,700	9,766,985	0.32
2026-09-11	2.93	2.90	2.93	2.84	-1.36%	6,781,400	19,497,706	0.65
2026-09-10	2.98	2.94	2.99	2.94	-1.67%	3,320,800	9,834,356	0.32
2026-09-09	2.99	2.99	3.01	2.98	-0.66%	3,883,700	11,616,186	0.37
2026-09-08	2.98	3.01	3.03	2.96	+1.01%	3,626,500	10,904,780	0.35
2026-09-07	2.96	2.98	2.99	2.93	+1.71%	4,568,500	13,534,722	0.44
2026-09-04	2.94	2.93	2.96	2.93	+0.00%	3,396,100	9,993,118	0.33
2026-09-03	2.97	2.93	2.97	2.92	-0.34%	4,990,500	14,664,059	0.48
2026-09-02	2.90	2.94	2.95	2.90	+0.68%	4,322,200	12,679,867	0.41
2026-09-01	2.86	2.92	2.93	2.85	+2.82%	6,979,700	20,243,710	0.67
2026-08-31	2.81	2.84	2.85	2.80	+0.35%	5,069,500	14,323,331	0.49
2026-08-28	2.85	2.83	2.87	2.79	-3.08%	16,856,700	47,521,416	1.62
2026-08-27	2.94	2.92	2.94	2.89	+0.00%	6,307,000	18,352,982	0.60
2026-08-26	2.88	2.92	2.94	2.86	+1.74%	4,478,500	13,028,584	0.43

需要全历史数据与程序化访问？查看 ST远智日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002689 获取全部历史日线。